$989.71
6.630.67%
À la fermeture: -
$975.34
-14.37-1.45%
Après les heures de négociation: 7:36 PM EDT
Comments
Loading...
BlackRock (NYSE:BLK) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de BlackRock à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour BlackRock..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid545
Ask553.4
volume0
Intrest0
Strike
440
440
Last Price0.98May 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Last Price461Apr 28, 2025
Change
00%
Bid535.7
Ask542.8
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price362Apr 08, 2025
Change
00%
Bid525.8
Ask532.7
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid515
Ask523.4
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid504.7
Ask513.4
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price323.2Apr 07, 2025
Change
00%
Bid495.5
Ask502.8
volume0
Intrest1
Strike
490
490
Last Price1.35Apr 09, 2025
Change
00%
Bid-
Ask2
volume0
Intrest4
Last Price363Apr 11, 2025
Change
00%
Bid485.5
Ask492.8
volume0
Intrest4
Strike
500
500
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask2
volume0
Intrest149
Last Price303.3Apr 08, 2025
Change
00%
Bid465.7
Ask472.8
volume0
Intrest2
Strike
520
520
Last Price4.1Apr 09, 2025
Change
00%
Bid-
Ask2
volume0
Intrest2
Last Price283.8Apr 08, 2025
Change
00%
Bid446
Ask452.7
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price304.8Apr 10, 2025
Change
00%
Bid425.7
Ask432.8
volume0
Intrest1
Strike
560
560
Last Price4Apr 07, 2025
Change
00%
Bid-
Ask2
volume0
Intrest1
Last Price274Apr 04, 2025
Change
00%
Bid405.5
Ask412.8
volume0
Intrest1
Strike
580
580
Last Price4.8Apr 04, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price291Apr 15, 2025
Change
00%
Bid385.8
Ask392.8
volume0
Intrest1
Strike
600
600
Last Price4.75Apr 04, 2025
Change
00%
Bid-
Ask2
volume0
Intrest1
Last Price-
Change
-
Bid375
Ask383.4
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price271Apr 15, 2025
Change
00%
Bid365.7
Ask372.8
volume0
Intrest1
Strike
620
620
Last Price2.3Apr 11, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Last Price-
Change
-
Bid355
Ask363.4
volume0
Intrest0
Strike
630
630
Last Price2.4Apr 11, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid345
Ask353.4
volume0
Intrest0
Strike
640
640
Last Price2.8Apr 10, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest2
Last Price-
Change
-
Bid334.7
Ask343.4
volume0
Intrest0
Strike
650
650
Last Price0.9Apr 23, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Last Price250.8Apr 23, 2025
Change
00%
Bid325.5
Ask332.8
volume0
Intrest2
Strike
660
660
Last Price10.2Apr 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest10
Last Price263.4Mar 10, 2025
Change
00%
Bid315.5
Ask322.8
volume0
Intrest1
Strike
670
670
Last Price12.8Apr 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Last Price154Apr 09, 2025
Change
00%
Bid305.7
Ask312.8
volume0
Intrest4
Strike
680
680
Last Price2Apr 16, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest4
Last Price166.1Apr 04, 2025
Change
00%
Bid295.7
Ask302.8
volume0
Intrest4
Strike
690
690
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest15
Last Price210.8Apr 23, 2025
Change
00%
Bid285.5
Ask292.4
volume0
Intrest3
Strike
700
700
Last Price2.27Apr 22, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest25
Last Price147.9Apr 11, 2025
Change
00%
Bid275.7
Ask282.8
volume0
Intrest2
Strike
710
710
Last Price2.52Apr 22, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest9
Last Price-
Change
-
Bid264.7
Ask273.4
volume0
Intrest0
Strike
720
720
Last Price3Apr 21, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest59
Last Price-
Change
-
Bid255
Ask263.4
volume0
Intrest0
Strike
730
730
Last Price3.23Apr 21, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest29
Last Price190.4May 05, 2025
Change
00%
Bid245.5
Ask252.8
volume0
Intrest17
Strike
740
740
Last Price4.34Apr 15, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest10
Last Price-
Change
-
Bid234.7
Ask243.4
volume0
Intrest0
Strike
750
750
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price98Apr 07, 2025
Change
00%
Bid225.7
Ask232.8
volume0
Intrest1
Strike
760
760
Last Price0.76Apr 25, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest12
Last Price-
Change
-
Bid215.7
Ask222.8
volume0
Intrest0
Strike
770
770
Last Price0.99May 06, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest39
Last Price208May 16, 2025
Change
121.9141.58%
Bid205.5
Ask212.8
volume2
Intrest3
Strike
780
780
Last Price0.5May 16, 2025
Change
0.550%
Bid-
Ask0.5
volume5
Intrest40
Last Price-
Change
-
Bid195.5
Ask202.8
volume0
Intrest0
Strike
790
790
Last Price2.65May 16, 2025
Change
1.35103.85%
Bid-
Ask4.2
volume5
Intrest26
Last Price190.44May 16, 2025
Change
102.79117.27%
Bid185.7
Ask192.8
volume1
Intrest6
Strike
800
800
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest719
Last Price80.3Apr 16, 2025
Change
00%
Bid175.5
Ask182.8
volume0
Intrest4
Strike
810
810
Last Price0.3May 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest437
Last Price107.5Apr 28, 2025
Change
00%
Bid170
Ask178.4
volume0
Intrest0
Strike
815
815
Last Price2Apr 29, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price90Apr 25, 2025
Change
00%
Bid165.5
Ask172.8
volume0
Intrest5
Strike
820
820
Last Price1May 05, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest119
Last Price-
Change
-
Bid160
Ask168.4
volume0
Intrest0
Strike
825
825
Last Price0.81May 13, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest22
Last Price82.9Apr 30, 2025
Change
00%
Bid155.7
Ask162.8
volume0
Intrest10
Strike
830
830
Last Price0.84May 13, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest41
Last Price134.6May 14, 2025
Change
00%
Bid150.7
Ask157.8
volume0
Intrest1
Strike
835
835
Last Price4.2May 01, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest2
Last Price149.02May 16, 2025
Change
20.7216.15%
Bid145.7
Ask152.7
volume3
Intrest22
Strike
840
840
Last Price0.58May 08, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest38
Last Price75.5May 01, 2025
Change
00%
Bid140.8
Ask147.8
volume0
Intrest0
Strike
845
845
Last Price2.3May 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest6
Last Price114.1May 13, 2025
Change
00%
Bid135.3
Ask143.5
volume0
Intrest23
Strike
850
850
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1073
Last Price72May 05, 2025
Change
00%
Bid130.7
Ask137.8
volume0
Intrest1
Strike
855
855
Last Price2.36May 05, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Last Price124.83May 16, 2025
Change
18.8317.76%
Bid125.7
Ask132.8
volume5
Intrest11
Strike
860
860
Last Price0.71May 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest36
Last Price125.34May 16, 2025
Change
63.78103.61%
Bid120.7
Ask127.8
volume1
Intrest1
Strike
865
865
Last Price0.9May 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest16
Last Price25.2Apr 21, 2025
Change
00%
Bid118
Ask125.3
volume0
Intrest1
Strike
867.5
867.5
Last Price10.6Apr 23, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price120May 16, 2025
Change
59.4698.22%
Bid115.5
Ask122.8
volume21
Intrest29
Strike
870
870
Last Price0.01May 16, 2025
Change
0.5598.21%
Bid-
Ask4.2
volume6
Intrest102
Last Price58.09May 09, 2025
Change
00%
Bid113.3
Ask120.3
volume0
Intrest1
Strike
872.5
872.5
Last Price10.5Apr 30, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid110
Ask118.4
volume0
Intrest0
Strike
875
875
Last Price0.25May 12, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest46
Last Price27.6Apr 22, 2025
Change
00%
Bid108.2
Ask115.3
volume0
Intrest1
Strike
877.5
877.5
Last Price1.44May 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest7
Last Price97.07May 15, 2025
Change
00%
Bid105.5
Ask112.8
volume0
Intrest31
Strike
880
880
Last Price1.79May 16, 2025
Change
0.3826.95%
Bid-
Ask2
volume5
Intrest33
Last Price-
Change
-
Bid103.2
Ask110.3
volume0
Intrest0
Strike
882.5
882.5
Last Price17.2Apr 23, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest2
Last Price43.55May 09, 2025
Change
00%
Bid100.5
Ask107.8
volume0
Intrest1
Strike
885
885
Last Price2.3May 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest7
Last Price48.1Apr 23, 2025
Change
00%
Bid98
Ask105.3
volume0
Intrest1
Strike
887.5
887.5
Last Price1.95May 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest7
Last Price100May 16, 2025
Change
13.4715.57%
Bid95.5
Ask102.8
volume8
Intrest28
Strike
890
890
Last Price1.81May 16, 2025
Change
1.671192.86%
Bid-
Ask4.2
volume5
Intrest23
Last Price95.6May 16, 2025
Change
60168.54%
Bid90.6
Ask97.8
volume1
Intrest2
Strike
895
895
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest21
Last Price90.2May 16, 2025
Change
2.272.58%
Bid85.5
Ask92.8
volume6
Intrest221
Strike
900
900
Last Price1.9May 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest100
Last Price58.8May 13, 2025
Change
00%
Bid80.5
Ask87.8
volume0
Intrest80
Strike
905
905
Last Price0.01May 16, 2025
Change
5.4999.82%
Bid-
Ask4.2
volume1
Intrest16
Last Price-
Change
-
Bid78.2
Ask85.3
volume0
Intrest0
Strike
907.5
907.5
Last Price0.76May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price69May 15, 2025
Change
00%
Bid75.5
Ask83.7
volume0
Intrest36
Strike
910
910
Last Price1.19May 12, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest48
Last Price74.43May 16, 2025
Change
24.4348.86%
Bid70.7
Ask77.8
volume1
Intrest21
Strike
915
915
Last Price1.2May 12, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest29
Last Price69.6May 16, 2025
Change
12.3821.64%
Bid65.3
Ask73.8
volume10
Intrest125
Strike
920
920
Last Price1.8May 16, 2025
Change
1.45414.29%
Bid-
Ask4.2
volume1
Intrest110
Last Price42.23May 14, 2025
Change
00%
Bid60.5
Ask67.8
volume0
Intrest30
Strike
925
925
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest44
Last Price59.22May 16, 2025
Change
4.428.07%
Bid55.5
Ask62.8
volume2
Intrest53
Strike
930
930
Last Price0.63May 16, 2025
Change
0.581160%
Bid-
Ask4.2
volume22
Intrest239
Last Price47.2May 15, 2025
Change
00%
Bid50.7
Ask57.8
volume0
Intrest43
Strike
935
935
Last Price2.9May 12, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest9
Last Price49.25May 16, 2025
Change
8.2620.15%
Bid45.7
Ask52.8
volume6
Intrest58
Strike
940
940
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest39
Last Price45.2May 16, 2025
Change
23.2105.45%
Bid40.8
Ask47.8
volume4
Intrest20
Strike
945
945
Last Price1.74May 16, 2025
Change
0.91109.64%
Bid-
Ask4.2
volume1
Intrest19
Last Price39.98May 16, 2025
Change
8.3526.4%
Bid35.1
Ask43.7
volume12
Intrest61
Strike
950
950
Last Price0.88May 15, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest171
Last Price35May 16, 2025
Change
6.2721.82%
Bid30.7
Ask37.8
volume4
Intrest24
Strike
955
955
Last Price1.83May 16, 2025
Change
0.5239.69%
Bid-
Ask4.2
volume1
Intrest8
Last Price29.26May 16, 2025
Change
7.4834.34%
Bid25.3
Ask33.7
volume7
Intrest94
Strike
960
960
Last Price1.96May 16, 2025
Change
1.36226.67%
Bid-
Ask4.2
volume3
Intrest119
Last Price21May 16, 2025
Change
3.2813.51%
Bid20.7
Ask27.8
volume1
Intrest13
Strike
965
965
Last Price2.75May 15, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest69
Last Price19.7May 16, 2025
Change
2.615.2%
Bid15.5
Ask23.7
volume11
Intrest39
Strike
970
970
Last Price0.14May 16, 2025
Change
1.8392.89%
Bid-
Ask4.2
volume3
Intrest90
Last Price13.8May 16, 2025
Change
1.411.29%
Bid10.5
Ask17.8
volume5
Intrest17
Strike
975
975
Last Price0.1May 16, 2025
Change
3.497.14%
Bid-
Ask4.2
volume3
Intrest2
Last Price9.8May 16, 2025
Change
00%
Bid8
Ask11.9
volume36
Intrest67
Strike
980
980
Last Price1.6May 16, 2025
Change
2.9664.91%
Bid-
Ask0.05
volume2
Intrest105
Last Price4.2May 16, 2025
Change
2.335.38%
Bid0.45
Ask8.4
volume91
Intrest84
Strike
985
985
Last Price0.15May 16, 2025
Change
5.6397.4%
Bid-
Ask0.55
volume6
Intrest1
Last Price0.05May 16, 2025
Change
4.0598.78%
Bid-
Ask0.15
volume32
Intrest68
Strike
990
990
Last Price0.75May 16, 2025
Change
10.2593.18%
Bid-
Ask4.2
volume3
Intrest2
Last Price0.05May 16, 2025
Change
3.0598.39%
Bid-
Ask0.05
volume12
Intrest16
Strike
995
995
Last Price8.5May 16, 2025
Change
-
Bid2.2
Ask9.6
volume1
Intrest0
Last Price0.05May 16, 2025
Change
1.797.14%
Bid-
Ask0.05
volume34
Intrest135
Strike
1000
1000
Last Price77.3Apr 23, 2025
Change
00%
Bid7.4
Ask14.5
volume0
Intrest0
Last Price2.2May 16, 2025
Change
1.2120%
Bid-
Ask4.8
volume10
Intrest66
Strike
1010
1010
Last Price145.1Apr 16, 2025
Change
00%
Bid17.2
Ask24.5
volume0
Intrest1
Last Price4.3Apr 04, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest9
Strike
1020
1020
Last Price99.2Apr 23, 2025
Change
00%
Bid27.2
Ask34.3
volume0
Intrest0
Last Price0.6May 15, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest84
Strike
1030
1030
Last Price172.8Apr 11, 2025
Change
00%
Bid36.1
Ask45.3
volume0
Intrest0
Last Price0.45May 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest13
Strike
1040
1040
Last Price188.6Apr 11, 2025
Change
00%
Bid47.2
Ask54.3
volume0
Intrest0
Last Price0.05May 16, 2025
Change
0.0116.67%
Bid-
Ask4.2
volume7
Intrest47
Strike
1050
1050
Last Price132.6Mar 14, 2025
Change
00%
Bid57.2
Ask64.3
volume0
Intrest0
Last Price0.2May 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1046
Strike
1060
1060
Last Price242.1Apr 07, 2025
Change
00%
Bid67.2
Ask74.3
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest13
Strike
1070
1070
Last Price252.1Apr 07, 2025
Change
00%
Bid76.6
Ask85
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest12
Strike
1080
1080
Last Price-
Change
-
Bid86.6
Ask95
volume0
Intrest0
Last Price2.5Mar 31, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest17
Strike
1090
1090
Last Price285.3Apr 07, 2025
Change
00%
Bid96.6
Ask105
volume0
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest35
Strike
1100
1100
Last Price-
Change
-
Bid106.6
Ask115
volume0
Intrest0
Last Price1.61Apr 03, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest42
Strike
1110
1110
Last Price-
Change
-
Bid116.6
Ask125
volume0
Intrest0
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Strike
1120
1120
Last Price-
Change
-
Bid126.6
Ask135
volume0
Intrest0
Last Price0.45Apr 21, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Strike
1140
1140
Last Price-
Change
-
Bid146.6
Ask155
volume0
Intrest0
Last Price0.75Mar 24, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Strike
1160
1160
Last Price-
Change
-
Bid166.6
Ask175
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Strike
1180
1180
Last Price-
Change
-
Bid186.6
Ask195.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid206.6
Ask215
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid226.6
Ask235
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid247.3
Ask254.5
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.4
volume10
Intrest55
Strike
1260
1260
Last Price335.5Apr 23, 2025
Change
00%
Bid267.4
Ask274.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid287.3
Ask294.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid306.6
Ask315
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid326.6
Ask335
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid346.6
Ask355
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid366.6
Ask375
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest8
Strike
1380
1380
Last Price-
Change
-
Bid386.6
Ask395
volume0
Intrest0
Last Price0.45Mar 06, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Strike
1400
1400
Last Price-
Change
-
Bid406.6
Ask415
volume0
Intrest0