$974.22
-15.16-1.53%
近くで: -
$990.68
16.461.69%
時間外: 7:00 PM EDT
Comments
Loading...
BlackRock (NYSE:BLK) 株価情報, オプションチェーン
オプションチェーンは、BlackRockの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、BlackRockの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price449.2Feb 20, 2025
Change
00%
Bid432.4
Ask437.9
volume0
Intrest0
Strike
540
540
Last Price0.12Feb 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest1
Last Price-
Change
-
Bid411.9
Ask418
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid391.9
Ask399
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid371.9
Ask379
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid361.9
Ask369
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid351.9
Ask359
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price380.8Jan 15, 2025
Change
00%
Bid341.9
Ask348
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid330.7
Ask339
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price399.6Dec 27, 2024
Change
00%
Bid321.9
Ask329
volume0
Intrest0
Strike
650
650
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid310.8
Ask319
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price379.7Dec 27, 2024
Change
00%
Bid301.9
Ask309
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price323.9Jan 07, 2025
Change
00%
Bid291.9
Ask298
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid280.8
Ask289
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid271.9
Ask278
volume0
Intrest0
Strike
700
700
Last Price0.75Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid261.9
Ask269
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid251.9
Ask258
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price242.94Feb 21, 2025
Change
3.171.29%
Bid241.9
Ask248
volume1
Intrest1
Strike
730
730
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price264.4Jan 07, 2025
Change
00%
Bid232
Ask238
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid220.6
Ask229
volume0
Intrest0
Strike
750
750
Last Price0.14Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid210.6
Ask219
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid202
Ask208
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price206Feb 21, 2025
Change
13.836.29%
Bid191.9
Ask198
volume1
Intrest1
Strike
780
780
Last Price1.3Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price210.5Jan 16, 2025
Change
00%
Bid182.3
Ask188
volume0
Intrest1
Strike
790
790
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price173.09Feb 21, 2025
Change
39.6918.65%
Bid172
Ask178
volume2
Intrest5
Strike
800
800
Last Price1.25Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price206Jan 15, 2025
Change
00%
Bid161.9
Ask168
volume0
Intrest3
Strike
810
810
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price186.44Jan 15, 2025
Change
00%
Bid152
Ask158
volume0
Intrest2
Strike
820
820
Last Price2.61Jan 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid141.9
Ask149
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid136.9
Ask144
volume0
Intrest0
Strike
835
835
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid131.9
Ask139
volume0
Intrest0
Strike
840
840
Last Price0.46Jan 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid126.9
Ask134
volume0
Intrest0
Strike
845
845
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price199.52Dec 27, 2024
Change
00%
Bid122
Ask128
volume0
Intrest5
Strike
850
850
Last Price0.22Feb 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest27
Last Price-
Change
-
Bid116.9
Ask124
volume0
Intrest0
Strike
855
855
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price112.1Feb 12, 2025
Change
00%
Bid112
Ask117.9
volume0
Intrest1
Strike
860
860
Last Price0.48Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest33
Last Price-
Change
-
Bid105.7
Ask114
volume0
Intrest0
Strike
865
865
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price99.32Feb 18, 2025
Change
00%
Bid101.9
Ask108
volume0
Intrest1
Strike
870
870
Last Price1.78Jan 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid96.9
Ask104
volume0
Intrest0
Strike
875
875
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price132Jan 21, 2025
Change
00%
Bid91.9
Ask98
volume0
Intrest3
Strike
880
880
Last Price0.45Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest28
Last Price-
Change
-
Bid86.9
Ask94
volume0
Intrest0
Strike
885
885
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price75Feb 18, 2025
Change
00%
Bid82
Ask87.9
volume0
Intrest1
Strike
890
890
Last Price0.66Feb 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Last Price-
Change
-
Bid76.9
Ask84
volume0
Intrest0
Strike
895
895
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price69.42Feb 18, 2025
Change
00%
Bid71.9
Ask77.9
volume0
Intrest2
Strike
900
900
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Last Price-
Change
-
Bid66.9
Ask74
volume0
Intrest0
Strike
905
905
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price78.82Feb 19, 2025
Change
00%
Bid61.9
Ask67.9
volume0
Intrest1
Strike
910
910
Last Price0.14Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest39
Last Price-
Change
-
Bid55.6
Ask64
volume0
Intrest0
Strike
915
915
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price50.7Feb 14, 2025
Change
00%
Bid51.8
Ask58
volume0
Intrest1
Strike
920
920
Last Price0.88Feb 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest51
Last Price-
Change
-
Bid46.8
Ask54
volume0
Intrest0
Strike
925
925
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Last Price52.11Feb 10, 2025
Change
00%
Bid41.8
Ask48
volume0
Intrest3
Strike
930
930
Last Price2.12Feb 21, 2025
Change
1.82606.67%
Bid-
Ask4.8
volume5
Intrest394
Last Price54.2Feb 20, 2025
Change
00%
Bid36.8
Ask44
volume0
Intrest0
Strike
935
935
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest31
Last Price35.55Feb 19, 2025
Change
00%
Bid31.9
Ask38
volume0
Intrest9
Strike
940
940
Last Price2.19Feb 21, 2025
Change
1.23128.13%
Bid-
Ask4.8
volume5
Intrest376
Last Price31.29Feb 21, 2025
Change
5.4220.95%
Bid26.8
Ask32.8
volume1
Intrest1
Strike
945
945
Last Price2.15Feb 21, 2025
Change
1.94923.81%
Bid-
Ask2.1
volume1
Intrest262
Last Price35.5Feb 21, 2025
Change
5.513.41%
Bid21.9
Ask29
volume3
Intrest10
Strike
950
950
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask4.3
volume46
Intrest403
Last Price-
Change
-
Bid17.5
Ask22.9
volume0
Intrest0
Strike
955
955
Last Price0.11Feb 21, 2025
Change
0.0110%
Bid-
Ask1.95
volume8
Intrest24
Last Price17Feb 14, 2025
Change
00%
Bid11.9
Ask19
volume0
Intrest22
Strike
960
960
Last Price0.8Feb 21, 2025
Change
0.6300%
Bid-
Ask1.6
volume205
Intrest365
Last Price11.8Feb 21, 2025
Change
13.252.8%
Bid7.4
Ask14
volume2
Intrest17
Strike
965
965
Last Price0.09Feb 21, 2025
Change
0.3278.05%
Bid-
Ask0.1
volume18
Intrest71
Last Price16.7Feb 21, 2025
Change
4.119.71%
Bid2.5
Ask8.1
volume2
Intrest22
Strike
970
970
Last Price0.05Feb 21, 2025
Change
0.6893.15%
Bid-
Ask0.9
volume65
Intrest154
Last Price1.99Feb 21, 2025
Change
11.4585.19%
Bid-
Ask4.8
volume17
Intrest58
Strike
975
975
Last Price2.7Feb 21, 2025
Change
1.66159.62%
Bid0.1
Ask2.7
volume16
Intrest124
Last Price0.15Feb 21, 2025
Change
11.3598.7%
Bid-
Ask1
volume35
Intrest59
Strike
980
980
Last Price5.87Feb 21, 2025
Change
4.22255.76%
Bid2.3
Ask7.6
volume345
Intrest251
Last Price0.01Feb 21, 2025
Change
7.9999.88%
Bid-
Ask0.05
volume32
Intrest28
Strike
985
985
Last Price11.37Feb 21, 2025
Change
7.92229.57%
Bid6
Ask12.8
volume31
Intrest54
Last Price0.05Feb 21, 2025
Change
4.9599%
Bid-
Ask0.05
volume60
Intrest79
Strike
990
990
Last Price12.15Feb 21, 2025
Change
6.62119.71%
Bid11.9
Ask17.9
volume26
Intrest85
Last Price0.01Feb 21, 2025
Change
3.1699.68%
Bid-
Ask0.05
volume42
Intrest29
Strike
995
995
Last Price5.8Feb 21, 2025
Change
10.0663.43%
Bid16
Ask22.8
volume35
Intrest100
Last Price0.1Feb 21, 2025
Change
1.7794.65%
Bid-
Ask0.05
volume31
Intrest10
Strike
997.5
997.5
Last Price-
Change
-
Bid19.5
Ask25.6
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
1.797.14%
Bid-
Ask0.05
volume588
Intrest711
Strike
1000
1000
Last Price26.52Feb 21, 2025
Change
15.52141.09%
Bid21
Ask28.1
volume539
Intrest601
Last Price0.05Feb 21, 2025
Change
1.596.77%
Bid-
Ask1.75
volume1
Intrest30
Strike
1002.5
1002.5
Last Price-
Change
-
Bid23.3
Ask30.6
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.8796.67%
Bid-
Ask2.65
volume8
Intrest134
Strike
1005
1005
Last Price36.65Feb 18, 2025
Change
00%
Bid27.2
Ask33.1
volume0
Intrest57
Last Price0.95Feb 19, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest18
Strike
1007.5
1007.5
Last Price-
Change
-
Bid29.5
Ask35.7
volume0
Intrest0
Last Price0.17Feb 21, 2025
Change
0.4371.67%
Bid-
Ask0.2
volume4
Intrest163
Strike
1010
1010
Last Price23.19Feb 20, 2025
Change
00%
Bid32
Ask38.2
volume0
Intrest73
Last Price0.5Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
1012.5
1012.5
Last Price29.69Feb 19, 2025
Change
00%
Bid34.5
Ask40.7
volume0
Intrest1
Last Price0.39Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest28
Strike
1015
1015
Last Price7.2Jan 28, 2025
Change
00%
Bid37
Ask43.2
volume0
Intrest1
Last Price0.4Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
1017.5
1017.5
Last Price50.1Feb 12, 2025
Change
00%
Bid38.3
Ask45.7
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.166.67%
Bid-
Ask0.15
volume29
Intrest147
Strike
1020
1020
Last Price52Feb 18, 2025
Change
00%
Bid42
Ask47.8
volume0
Intrest2
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest12
Strike
1022.5
1022.5
Last Price-
Change
-
Bid44.5
Ask50.6
volume0
Intrest0
Last Price0.29Feb 21, 2025
Change
0.19190%
Bid-
Ask2.65
volume2
Intrest51
Strike
1025
1025
Last Price22.2Feb 03, 2025
Change
00%
Bid47
Ask53.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest43
Strike
1030
1030
Last Price69.4Feb 18, 2025
Change
00%
Bid51
Ask58.2
volume0
Intrest2
Last Price0.45Feb 12, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest15
Strike
1035
1035
Last Price40.05Feb 07, 2025
Change
00%
Bid56
Ask63.1
volume0
Intrest0
Last Price0.53Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Strike
1040
1040
Last Price62.59Feb 13, 2025
Change
00%
Bid61
Ask68.5
volume0
Intrest2
Last Price0.79Feb 12, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest12
Strike
1045
1045
Last Price32.7Feb 03, 2025
Change
00%
Bid66.2
Ask73.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest92
Strike
1050
1050
Last Price64.85Feb 10, 2025
Change
00%
Bid71
Ask78.1
volume0
Intrest0
Last Price0.68Feb 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest14
Strike
1055
1055
Last Price44.9Feb 06, 2025
Change
00%
Bid76
Ask83.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest103
Strike
1060
1060
Last Price82.35Feb 13, 2025
Change
00%
Bid81
Ask88.5
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest3
Strike
1065
1065
Last Price-
Change
-
Bid86
Ask93.1
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest110
Strike
1070
1070
Last Price92.19Feb 13, 2025
Change
00%
Bid92.1
Ask98.1
volume0
Intrest0
Last Price0.25Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest147
Strike
1080
1080
Last Price19.17Jan 31, 2025
Change
00%
Bid101
Ask108.1
volume0
Intrest0
Last Price0.51Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Strike
1090
1090
Last Price58.3Dec 17, 2024
Change
00%
Bid111
Ask118.1
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest299
Strike
1100
1100
Last Price145.22Jan 10, 2025
Change
00%
Bid121
Ask128.1
volume0
Intrest0
Last Price0.26Feb 13, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest29
Strike
1105
1105
Last Price-
Change
-
Bid127
Ask133
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest264
Strike
1110
1110
Last Price86Feb 03, 2025
Change
00%
Bid132
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
1115
1115
Last Price-
Change
-
Bid137
Ask143.1
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.7193.42%
Bid-
Ask3.5
volume15
Intrest238
Strike
1120
1120
Last Price108Jan 03, 2025
Change
00%
Bid142
Ask148.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
1125
1125
Last Price-
Change
-
Bid147
Ask153.1
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest36
Strike
1130
1130
Last Price-
Change
-
Bid152
Ask158.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1135
1135
Last Price-
Change
-
Bid157.1
Ask163.1
volume0
Intrest0
Last Price0.98Feb 21, 2025
Change
0.2330.67%
Bid-
Ask0.05
volume12
Intrest268
Strike
1140
1140
Last Price-
Change
-
Bid161
Ask168.1
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest71
Strike
1150
1150
Last Price-
Change
-
Bid172.2
Ask178.1
volume0
Intrest0
Last Price0.69Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
1160
1160
Last Price-
Change
-
Bid181
Ask188.1
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
1170
1170
Last Price-
Change
-
Bid191
Ask198.1
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1180
1180
Last Price180Jan 16, 2025
Change
00%
Bid201
Ask208.1
volume0
Intrest0
Last Price0.42Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest23
Strike
1200
1200
Last Price-
Change
-
Bid221
Ask228.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid242
Ask248.1
volume0
Intrest0
Last Price0.3Feb 21, 2025
Change
0.16114.29%
Bid-
Ask2.65
volume1
Intrest4
Strike
1240
1240
Last Price230.8Jan 15, 2025
Change
00%
Bid262
Ask268.1
volume0
Intrest0
Last Price2.3Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1260
1260
Last Price-
Change
-
Bid282
Ask288.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid301
Ask308.1
volume0
Intrest0
Last Price1.1Dec 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest2
Strike
1300
1300
Last Price-
Change
-
Bid321
Ask328.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid342
Ask348.1
volume0
Intrest0
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest51
Strike
1340
1340
Last Price-
Change
-
Bid361
Ask368.1
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
1360
1360
Last Price-
Change
-
Bid381
Ask388.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved