Log in

BlackRock Options Chain and Prices (NYSE:BLK)

$506.00
-22.00 (-4.17 %)
(As of 02/26/2020 06:07 AM ET)
Today's Range
$502.47
Now: $506.00
$531.13
50-Day Range
$504.00
MA: $540.32
$572.48
52-Week Range
$403.54
Now: $506.00
$576.81
Volume1.06 million shs
Average Volume573,259 shs
Market Capitalization$78.11 billion
P/E Ratio17.78
Dividend Yield2.50%
Beta1.53

Options Chain

BlackRock (NYSE:BLK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$655.00$0.000Call000
2/28/2020$650.00$0.000Call000
2/28/2020$645.00$0.000Call000
2/28/2020$640.00$0.000Call000
2/28/2020$635.00$0.000Call000
2/28/2020$630.00$0.000Call000
2/28/2020$625.00$0.000Call000
2/28/2020$620.00$0.000Call000
2/28/2020$615.00$0.000Call000
2/28/2020$610.00$0.000Call050
2/28/2020$605.00$0.000Call000
2/28/2020$602.50$0.000Call000
2/28/2020$600.00$0.000Call0270
2/28/2020$597.50$0.000Call000
2/28/2020$595.00$0.000Call050
2/28/2020$592.50$0.000Call0130
2/28/2020$590.00$0.000Call0150
2/28/2020$587.50$0.000Call1110.506170
2/28/2020$585.00$0.000Call1190.5315250
2/28/2020$582.50$0.000Call0110
2/28/2020$580.00$0.025Call12750.549025 (+0.164172)0.003307
2/28/2020$577.50$0.000Call0190
2/28/2020$575.00$0.000Call6630.684193 (+0.383545)0
2/28/2020$572.50$0.000Call021 (-1)0
2/28/2020$570.00$0.000Call963 (+2)0.659496 (+0.303968)0
2/28/2020$567.50$0.000Call023 (-1)0
2/28/2020$565.00$0.125Call011 (+1)0.559353 (+0.216725)0.015862
2/28/2020$562.50$0.000Call041 (+6)0
2/28/2020$560.00$0.125Call335 (+4)0.510993 (+0.184497)0.015238
2/28/2020$557.50$0.000Call029 (+8)0
2/28/2020$555.00$0.000Call115 (+4)0.345059 (+0.02167)0
2/28/2020$552.50$0.000Call17 (+1)0.364667 (+0.051862)0
2/28/2020$550.00$0.200Call5833 (+17)0.46451 (+0.14278)0.025177
2/28/2020$547.50$0.000Call14 (+1)0.373349 (+0.060398)0
2/28/2020$545.00$0.275Call2933 (+22)0.445172 (+0.122933)0.034573
2/28/2020$542.50$0.225Call1422 (+17)0.407958 (+0.086996)0.031268
2/28/2020$540.00$0.325Call730 (+13)0.412105 (+0.085075)0.042741
2/28/2020$537.50$0.350Call1013 (+4)0.393916 (+0.084172)0.047372
2/28/2020$535.00$0.575Call3229 (+17)0.410734 (+0.089038)0.070002
2/28/2020$532.50$0.775Call810 (+2)0.412887 (+0.094549)0.089675
2/28/2020$530.00$1.075Call3829 (+23)0.420239 (+0.083888)0.116027
2/28/2020$527.50$1.450Call2820.427224 (+0.088394)0.146206
2/28/2020$525.00$1.925Call3290.435248 (+0.095427)0.180799
2/28/2020$522.50$2.475Call2120.441478 (+0.114075)0.217804
2/28/2020$520.00$2.675Call194 (+4)0.416718 (+0.071836)0.241554
2/28/2020$517.50$3.675Call610.440669 (+0.101463)0.294443
2/28/2020$515.00$5.100Call1310.480374 (+0.119679)0.351552
2/28/2020$512.50$5.550Call1210.455363 (+0.08537)0.387238
2/28/2020$510.00$6.900Call31 (+1)0.475559 (+0.104265)0.436777
2/28/2020$507.50$7.650Call3600.456108 (+0.070641)0.480502
2/28/2020$505.00$9.150Call800.471476 (+0.074886)0.527745
2/28/2020$502.50$11.400Call1100.522314 (+0.142177)0.568288
2/28/2020$500.00$12.500Call330.5037970.612495
2/28/2020$497.50$14.250Call400.5162010.650688
2/28/2020$495.00$16.150Call5600.5326420.684749
2/28/2020$492.50$18.050Call300.5445910.717047
2/28/2020$490.00$19.800Call1100.5415610.751963
2/28/2020$487.50$21.950Call100.5612980.77608
2/28/2020$485.00$23.600Call210.5380560.814621
2/28/2020$482.50$26.000Call000.5697670.828457
2/28/2020$480.00$28.200Call000.581960.847972
2/28/2020$475.00$32.700Call000.6055420.881116
2/28/2020$470.00$0.000Call010
2/28/2020$465.00$41.950Call010.6406620.931267
2/28/2020$460.00$0.000Call000
2/28/2020$455.00$0.000Call000
2/28/2020$450.00$0.000Call000
2/28/2020$445.00$0.000Call010
2/28/2020$440.00$0.000Call000
2/28/2020$435.00$0.000Call000
2/28/2020$430.00$0.000Call000
2/28/2020$425.00$0.000Call000
2/28/2020$420.00$0.000Call000
2/28/2020$415.00$0.000Call000
2/28/2020$410.00$0.000Call000
2/28/2020$405.00$0.000Call000
2/28/2020$400.00$0.000Call000
2/28/2020$655.00$0.000Put000
2/28/2020$650.00$0.000Put000
2/28/2020$645.00$0.000Put000
2/28/2020$640.00$0.000Put000
2/28/2020$635.00$0.000Put000
2/28/2020$630.00$0.000Put000
2/28/2020$625.00$0.000Put000
2/28/2020$620.00$0.000Put000
2/28/2020$615.00$0.000Put000
2/28/2020$610.00$0.000Put000
2/28/2020$605.00$0.000Put000
2/28/2020$602.50$0.000Put000
2/28/2020$600.00$0.000Put000
2/28/2020$597.50$0.000Put000
2/28/2020$595.00$0.000Put000
2/28/2020$592.50$0.000Put000
2/28/2020$590.00$0.000Put00 (-2)0
2/28/2020$587.50$0.000Put010
2/28/2020$585.00$0.000Put00 (-3)0
2/28/2020$582.50$0.000Put000
2/28/2020$580.00$0.000Put030
2/28/2020$577.50$0.000Put000
2/28/2020$575.00$0.000Put010
2/28/2020$572.50$0.000Put04 (-1)0
2/28/2020$570.00$0.000Put0290
2/28/2020$567.50$0.000Put080
2/28/2020$565.00$0.000Put1220
2/28/2020$562.50$0.000Put418 (-4)0
2/28/2020$560.00$0.000Put322 (-8)0
2/28/2020$557.50$0.000Put6270
2/28/2020$555.00$0.000Put0130
2/28/2020$552.50$0.000Put0200
2/28/2020$550.00$0.000Put534 (-4)0.472495 (+0.243265)0
2/28/2020$547.50$0.000Put011 (-1)0
2/28/2020$545.00$0.000Put2190.336917 (+0.029889)0
2/28/2020$542.50$0.000Put0220
2/28/2020$540.00$34.250Put5114 (-3)0.403711 (+0.080961)-0.963403
2/28/2020$537.50$0.000Put432 (+24)0.373412 (+0.051586)0
2/28/2020$535.00$29.750Put18126 (-59)0.442774 (+0.116801)-0.916389
2/28/2020$532.50$0.000Put233 (+18)0.358552 (+0.03035)0
2/28/2020$530.00$24.850Put8528 (+11)0.396485 (+0.066313)-0.898697
2/28/2020$527.50$22.800Put5870 (+44)0.420613 (+0.082502)-0.862316
2/28/2020$525.00$20.650Put423 (+20)0.413477 (+0.078422)-0.833073
2/28/2020$522.50$18.650Put2115 (+10)0.418179 (+0.099953)-0.796028
2/28/2020$520.00$16.700Put7421 (+16)0.423633 (+0.073051)-0.757816
2/28/2020$517.50$15.000Put1920 (+18)0.428921 (+0.081301)-0.711048
2/28/2020$515.00$13.600Put314 (+1)0.452832 (+0.105472)-0.658753
2/28/2020$512.50$12.050Put175 (+1)0.457436 (+0.093995)-0.613312
2/28/2020$510.00$10.650Put3619 (+13)0.460059 (+0.092289)-0.565862
2/28/2020$507.50$9.500Put111 (+10)0.476577 (+0.10259)-0.517914
2/28/2020$505.00$8.250Put3658 (+46)0.479688 (+0.098442)-0.472737
2/28/2020$502.50$7.300Put010.487319 (+0.12632)-0.428489
2/28/2020$500.00$6.450Put1329 (+25)0.500684 (+0.114946)-0.386703
2/28/2020$497.50$5.650Put193195 (+18)0.516811 (+0.122218)-0.347784
2/28/2020$495.00$4.900Put18880.517481 (+0.100102)-0.310849
2/28/2020$492.50$4.250Put500.52394 (+0.101417)-0.276297
2/28/2020$490.00$3.650Put3717 (+3)0.533497 (+0.082524)-0.243848
2/28/2020$487.50$3.125Put02 (+2)0.543458 (+0.091673)-0.214661
2/28/2020$485.00$2.700Put030.547168-0.18903
2/28/2020$482.50$2.325Put800.554933 (+0.05977)-0.165486
2/28/2020$480.00$2.075Put053 (+20)0.57334 (+0.127055)-0.147393
2/28/2020$475.00$1.575Put240.59749-0.114227
2/28/2020$470.00$1.200Put710.616619-0.08801
2/28/2020$465.00$0.925Put25 (+5)0.649041 (+0.040658)-0.068261
2/28/2020$460.00$0.725Put310.670582-0.053547
2/28/2020$455.00$0.000Put000
2/28/2020$450.00$0.525Put000.744313-0.036779
2/28/2020$445.00$0.525Put000.80463-0.034389
2/28/2020$440.00$0.000Put000
2/28/2020$435.00$0.000Put000
2/28/2020$430.00$0.000Put000
2/28/2020$425.00$0.000Put000
2/28/2020$420.00$0.000Put000
2/28/2020$415.00$0.000Put010
2/28/2020$410.00$0.000Put000
2/28/2020$405.00$0.000Put000
2/28/2020$400.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel