BlackRock Inc.

NYS: BLK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 22, 2020, 7:54 p.m.

BLK
/zigman2/quotes/207946232/composite

$

513.90

Change

+1.50 +0.12%

Volume

Volume 11,755

Quotes are delayed by 20 min

/zigman2/quotes/207946232/composite

Previous close

$ 508.51

$ 513.30

Change

+4.79 +0.94%

Day low

Day high

$503.00

$513.57

Open

52 week low

52 week high

$323.98

$576.81

Open

OPTION CHAIN FOR BLACKROCK INC.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 275.00 293.40 225.00 quote 0.74 0.00 0.00 0.00 9.20 90.00
quote 0.00 0.00 0.00 271.00 289.10 230.00 quote 0.00 0.00 0.00 0.00 9.10
quote 0.00 0.00 0.00 267.10 285.30 235.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 262.30 280.10 240.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 256.00 274.20 245.00 quote 0.95 0.00 0.00 0.00 9.10 21.00
quote 0.00 0.00 0.00 251.00 269.30 250.00 quote 0.00 0.00 0.00 0.00 7.60
quote 0.00 0.00 0.00 253.00 262.00 255.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 241.70 257.90 260.00 quote 0.00 0.00 0.00 0.00 5.80
quote 0.00 0.00 0.00 236.50 254.70 265.00 quote 0.00 0.00 0.00 0.00 7.50
quote 0.00 0.00 0.00 232.00 249.70 270.00 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 234.40 242.10 275.00 quote 0.00 0.00 0.00 0.00 5.80
quote 0.00 0.00 0.00 221.20 234.90 280.00 quote 0.79 0.00 0.00 0.00 9.10 21.00
quote 0.00 0.00 0.00 216.10 234.00 285.00 quote 0.00 0.00 0.00 0.00 5.80
quote 0.00 0.00 0.00 212.00 230.10 290.00 quote 0.00 0.00 0.00 0.00 7.50
quote 0.00 0.00 0.00 207.30 225.00 295.00 quote 1.15 0.00 0.00 0.00 5.10 123.00
quote 0.00 0.00 0.00 208.00 216.60 300.00 quote 0.00 0.00 0.00 0.00 5.70
quote 0.00 0.00 0.00 200.00 214.80 305.00 quote 0.27 0.00 0.00 0.00 0.25 42.00
quote 0.00 0.00 0.00 194.30 208.00 310.00 quote 2.47 0.00 0.00 0.00 8.90 1.00
quote 0.00 0.00 0.00 189.50 204.40 315.00 quote 0.65 0.00 0.00 0.00 3.90 45.00
quote 0.00 0.00 0.00 184.70 199.20 320.00 quote 0.87 0.00 0.00 0.00 2.20 123.00
quote 0.00 0.00 0.00 179.80 194.20 325.00 quote 0.52 0.00 0.00 0.00 8.40 3.00
quote 0.00 0.00 0.00 179.70 187.10 330.00 quote 0.10 0.00 0.00 0.00 8.30 1.00
quote 0.00 0.00 0.00 170.00 183.90 335.00 quote 3.10 0.00 0.00 0.00 9.00 7.00
quote 0.00 0.00 0.00 168.00 176.60 340.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 158.50 171.90 345.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 154.00 168.00 350.00 quote 0.60 0.00 0.00 0.00 5.10 21.00
quote 0.00 0.00 0.00 153.00 162.50 355.00 quote 0.00 0.00 0.00 0.00 5.10
quote 0.00 0.00 0.00 148.00 157.30 360.00 quote 6.10 0.00 0.00 0.00 8.90 1.00
quote 0.00 0.00 0.00 144.20 150.80 365.00 quote 0.00 0.00 0.00 0.00 8.40
quote 107.53 0.00 0.00 133.60 146.50 31.00 370.00 quote 1.00 0.00 0.00 0.00 8.40 1.00
quote 0.00 0.00 0.00 133.00 142.20 375.00 quote 0.00 0.00 0.00 0.00 8.40
quote 0.00 0.00 0.00 124.10 136.20 380.00 quote 0.00 0.00 0.00 0.00 8.40
quote 97.44 0.00 0.00 119.10 131.90 1.00 385.00 quote 3.90 0.00 0.00 0.00 8.40 41.00
quote 0.00 0.00 0.00 118.00 126.80 390.00 quote 1.06 0.00 0.00 0.00 7.50 15.00
quote 0.00 0.00 0.00 109.60 124.50 395.00 quote 1.45 0.00 0.00 0.00 0.55 40.00
quote 0.00 0.00 0.00 104.90 118.40 400.00 quote 0.90 0.00 0.00 0.00 0.30 2.00
quote 0.00 0.00 0.00 100.10 110.10 405.00 quote 0.15 0.00 0.00 0.00 8.40 21.00
quote 0.00 0.00 0.00 98.00 107.00 410.00 quote 3.67 0.00 0.00 0.00 8.90 41.00
quote 0.00 0.00 0.00 92.60 101.50 415.00 quote 0.60 0.00 0.00 0.00 8.50 16.00
quote 0.00 0.00 0.00 88.00 96.70 420.00 quote 4.01 0.00 0.00 0.00 7.50 1.00
quote 0.00 0.00 0.00 85.50 94.70 422.50 quote 4.98 0.00 0.00 0.00 9.10 1.00
quote 0.00 0.00 0.00 83.80 92.40 425.00 quote 0.30 0.00 0.00 0.00 8.50 5.00
quote 0.00 0.00 0.00 80.70 90.00 427.50 quote 0.00 0.00 0.00 0.00 8.50
quote 0.00 0.00 0.00 77.70 86.00 430.00 quote 7.50 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 75.90 84.80 432.50 quote 0.00 0.00 0.00 0.00 8.60
quote 0.00 0.00 0.00 73.00 82.40 435.00 quote 4.68 0.00 0.00 0.00 8.50 4.00
quote 0.00 0.00 0.00 70.70 78.70 437.50 quote 1.05 0.00 0.00 0.00 2.25 1.00
quote 35.90 0.00 0.00 68.60 76.20 2.00 440.00 quote 0.20 0.00 4.00 0.00 0.10 12.00
quote 0.00 0.00 0.00 65.80 73.60 442.50 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 63.40 71.50 445.00 quote 3.51 0.00 0.00 0.00 2.25 6.00
quote 0.00 0.00 0.00 61.00 68.90 447.50 quote 14.30 0.00 0.00 0.00 2.25 8.00
quote 32.00 0.00 0.00 58.30 67.00 3.00 450.00 quote 0.75 0.00 0.00 0.00 1.25 13.00
quote 0.00 0.00 0.00 55.70 64.20 452.50 quote 12.92 0.00 0.00 0.10 1.30 1.00
quote 20.75 0.00 0.00 53.50 61.80 1.00 455.00 quote 2.52 0.00 0.00 0.05 1.40 5.00
quote 24.70 0.00 0.00 52.30 59.40 1.00 457.50 quote 0.50 0.00 2.00 0.00 0.90 1.00
quote 23.59 0.00 0.00 48.40 56.90 8.00 460.00 quote 9.84 0.00 0.00 0.00 1.00 13.00
quote 0.00 0.00 0.00 45.80 53.90 462.50 quote 1.30 0.00 0.00 0.00 3.30 3.00
quote 11.00 0.00 0.00 44.10 51.50 465.00 quote 0.70 0.00 2.00 0.30 1.05 5.00
quote 37.90 0.00 0.00 40.80 48.80 1.00 467.50 quote 1.00 0.00 1.00 0.40 1.40 11.00
quote 37.90 0.00 0.00 38.50 44.60 8.00 470.00 quote 1.05 0.00 3.00 0.35 1.00 43.00
quote 31.80 0.00 0.00 33.30 39.90 11.00 475.00 quote 1.00 0.00 3.00 0.00 1.00 14.00
quote 34.00 0.00 0.00 29.00 35.60 11.00 480.00 quote 2.49 0.00 1.00 0.95 2.30 26.00
quote 28.50 0.00 0.00 24.00 30.70 15.00 485.00 quote 2.05 0.00 16.00 0.00 2.35 23.00
quote 19.38 0.00 1.00 19.40 26.90 12.00 490.00 quote 2.90 0.00 1.00 0.00 2.65 14.00
quote 24.35 0.00 0.00 17.60 22.30 4.00 495.00 quote 3.00 0.00 8.00 1.05 3.50 15.00
quote 14.41 0.00 3.00 15.80 19.50 22.00 500.00 quote 4.40 0.00 19.00 1.35 4.50 41.00
quote 9.95 0.00 5.00 10.80 14.90 453.00 505.00 quote 5.60 0.00 12.00 2.85 6.20 30.00
quote 10.00 0.00 16.00 10.00 12.10 27.00 510.00 quote 7.30 0.00 18.00 5.00 7.90 18.00
513.30 Current price as of 5/22/2020 04:00:01 PM
quote 7.00 0.00 36.00 5.60 9.70 532.00 515.00 quote 10.30 0.00 3.00 9.00 10.30 4.00
quote 5.40 0.00 41.00 3.20 7.20 34.00 520.00 quote 16.80 0.00 0.00 7.80 14.90 10.00
quote 3.28 0.00 31.00 1.55 4.10 15.00 525.00 quote 0.00 0.00 0.00 13.70 17.60
quote 2.04 0.00 21.00 0.70 2.85 48.00 530.00 quote 0.00 0.00 0.00 16.10 22.00
quote 0.95 0.00 7.00 0.00 1.45 5.00 535.00 quote 0.00 0.00 0.00 21.50 25.40
quote 1.00 0.00 0.00 0.05 1.60 14.00 540.00 quote 0.00 0.00 0.00 25.90 30.50
quote 1.50 0.00 0.00 0.10 0.80 11.00 545.00 quote 0.00 0.00 0.00 30.00 37.40
quote 0.23 0.00 1.00 0.05 0.65 14.00 550.00 quote 0.00 0.00 0.00 33.90 42.10
quote 0.16 0.00 8.00 0.00 0.50 2.00 555.00 quote 0.00 0.00 0.00 38.10 47.50
quote 0.75 0.00 1.00 0.00 0.75 1.00 560.00 quote 0.00 0.00 0.00 44.50 52.20
quote 2.13 0.00 0.00 0.00 2.05 300.00 565.00 quote 0.00 0.00 0.00 48.20 57.00
quote 0.00 0.00 0.00 0.00 1.50 570.00 quote 0.00 0.00 0.00 53.60 62.00
quote 1.00 0.00 0.00 0.00 8.20 1.00 575.00 quote 0.00 0.00 0.00 58.20 66.70
quote 0.90 0.00 0.00 0.00 8.20 603.00 580.00 quote 0.00 0.00 0.00 62.80 71.20
quote 0.00 0.00 0.00 0.00 8.20 590.00 quote 0.00 0.00 0.00 73.90 82.40
quote 0.15 0.00 0.00 0.00 8.20 5.00 600.00 quote 0.00 0.00 0.00 83.20 91.80
quote 0.00 0.00 0.00 0.00 9.10 610.00 quote 0.00 0.00 0.00 93.20 101.80
quote 0.00 0.00 0.00 0.00 8.90 620.00 quote 0.00 0.00 0.00 101.10 114.10
quote 0.00 0.00 0.00 0.00 8.80 630.00 quote 0.00 0.00 0.00 111.30 125.30
quote 0.00 0.00 0.00 0.00 8.70 640.00 quote 0.00 0.00 0.00 121.00 134.40
quote 1.70 0.00 0.00 0.00 6.90 42.00 650.00 quote 0.00 0.00 0.00 131.50 144.40

June, 2020 Options

Show

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.