BLK - BlackRock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLK190726C004000002019-06-11 1:31PM EDT400.0043.8074.4082.600.00-20115.61%
BLK190726C004350002019-06-27 10:28AM EDT435.0033.9236.0040.800.00-1156.58%
BLK190726C004450002019-06-28 2:10PM EDT445.0027.7427.4030.000.00--440.38%
BLK190726C004500002019-07-19 3:57PM EDT450.0024.5323.3025.40+2.18+9.75%3237.78%
BLK190726C004525002019-06-17 12:02AM EDT452.509.7319.8022.000.00--029.18%
BLK190726C004575002019-06-20 10:43AM EDT457.5017.3616.8017.800.00--028.87%
BLK190726C004600002019-07-18 1:41PM EDT460.0015.4113.5015.400.00-1326.51%
BLK190726C004650002019-07-19 3:59PM EDT465.0010.3010.1011.00+0.80+8.42%4123.16%
BLK190726C004675002019-07-01 1:20PM EDT467.5011.107.108.700.00-2920.58%
BLK190726C004700002019-07-19 3:16PM EDT470.006.706.107.20-1.65-19.76%2320.83%
BLK190726C004725002019-07-19 11:16AM EDT472.509.504.805.60+2.30+31.94%101619.98%
BLK190726C004750002019-07-19 3:13PM EDT475.003.603.504.00-2.10-36.84%103718.43%
BLK190726C004775002019-07-19 3:22PM EDT477.502.552.502.85-1.96-43.46%31817.80%
BLK190726C004800002019-07-19 3:15PM EDT480.001.901.602.00-2.20-53.66%383317.52%
BLK190726C004825002019-07-19 11:19AM EDT482.503.201.001.35+0.55+20.75%281517.27%
BLK190726C004850002019-07-19 3:34PM EDT485.000.750.550.85-1.90-71.70%593416.90%
BLK190726C004875002019-07-19 1:25PM EDT487.500.610.250.55-0.94-60.65%162416.92%
BLK190726C004900002019-07-19 1:34PM EDT490.000.450.050.35-1.04-69.80%8917.02%
BLK190726C004925002019-07-19 1:50PM EDT492.500.200.000.20-0.58-74.36%14316.82%
BLK190726C004950002019-07-19 12:12PM EDT495.000.200.000.15-0.56-73.68%153717.58%
BLK190726C005000002019-07-19 9:39AM EDT500.000.300.000.20-0.16-34.78%5921.83%
BLK190726C005100002019-07-12 2:59PM EDT510.000.300.000.600.00-4434.62%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLK190726P003600002019-06-19 12:11PM EDT360.000.500.001.400.00--1105.13%
BLK190726P003750002019-06-17 12:02AM EDT375.001.250.000.000.00--025.00%
BLK190726P004000002019-07-12 12:55PM EDT400.000.200.001.150.00-1467.33%
BLK190726P004150002019-07-01 11:37AM EDT415.000.840.001.350.00-2256.62%
BLK190726P004250002019-07-18 10:08AM EDT425.000.450.000.100.00-1234.96%
BLK190726P004300002019-07-16 12:09PM EDT430.000.180.000.450.00--2040.43%
BLK190726P004350002019-06-21 2:26PM EDT435.002.510.000.200.00-2231.45%
BLK190726P004375002019-07-08 3:56PM EDT437.501.150.100.200.00-1329.64%
BLK190726P004400002019-07-19 3:58PM EDT440.000.100.100.20-0.30-75.00%1427.83%
BLK190726P004450002019-07-18 3:54PM EDT445.000.610.200.250.00-111625.20%
BLK190726P004500002019-07-19 12:31PM EDT450.000.200.250.65-0.75-78.95%43326.39%
BLK190726P004525002019-07-18 3:53PM EDT452.501.000.350.700.00-162424.66%
BLK190726P004550002019-07-19 3:10PM EDT455.000.450.450.85-1.00-68.97%10323.63%
BLK190726P004575002019-07-19 3:10PM EDT457.500.640.601.05-1.09-63.01%416322.68%
BLK190726P004600002019-07-19 1:34PM EDT460.000.900.851.25-1.27-58.53%22221.41%
BLK190726P004625002019-07-19 1:34PM EDT462.501.001.051.60-2.07-67.43%12820.65%
BLK190726P004650002019-07-19 1:25PM EDT465.001.461.552.00-1.88-56.29%351619.66%
BLK190726P004675002019-07-19 12:32PM EDT467.501.622.152.55-3.18-66.25%5418.84%
BLK190726P004700002019-07-19 12:49PM EDT470.002.552.903.30-2.55-50.00%322418.21%
BLK190726P004725002019-07-19 10:00AM EDT472.503.503.804.40-2.70-43.55%41118.23%
BLK190726P004750002019-07-19 10:32AM EDT475.003.053.303.70-4.15-57.64%13210.43%
BLK190726P004775002019-07-19 3:20PM EDT477.506.606.207.20-1.57-19.22%123118.16%
BLK190726P004800002019-07-19 1:24PM EDT480.007.207.909.10+0.14+1.98%1619.03%
BLK190726P004825002019-07-19 9:38AM EDT482.506.009.6011.40-8.32-58.10%15321.19%
BLK190726P004875002019-07-19 9:32AM EDT487.5010.0013.2016.10-0.30-2.91%11425.20%