BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719C00040000 | 2024-06-07 1:53PM EDT | 40.00 | 6.80 | 4.20 | 8.30 | 0.00 | - | 20 | 20 | 104.20% |
| BL240719C00045000 | 2024-06-21 2:41PM EDT | 45.00 | 2.15 | 2.30 | 2.45 | +0.50 | +30.30% | 43 | 118 | 40.63% |
| BL240719C00047500 | 2024-06-21 3:11PM EDT | 47.50 | 1.10 | 1.10 | 1.30 | +0.35 | +46.67% | 41 | 4,549 | 39.94% |
| BL240719C00050000 | 2024-06-18 3:55PM EDT | 50.00 | 0.50 | 0.50 | 0.55 | +0.15 | +42.86% | 5 | 515 | 37.89% |
| BL240719C00052500 | 2024-06-18 1:54PM EDT | 52.50 | 0.14 | 0.10 | 0.40 | 0.00 | - | 2 | 181 | 44.82% |
| BL240719C00055000 | 2024-06-17 11:58AM EDT | 55.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 4 | 674 | 55.76% |
| BL240719C00057500 | 2024-05-28 3:58PM EDT | 57.50 | 0.35 | 0.05 | 1.60 | 0.00 | - | 7 | 14 | 79.00% |
| BL240719C00060000 | 2024-05-31 1:12PM EDT | 60.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 30 | 58.11% |
| BL240719C00062500 | 2024-06-06 9:30AM EDT | 62.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 54.10% |
| BL240719C00065000 | 2024-05-21 2:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 15 | 85.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719P00040000 | 2024-06-18 3:45PM EDT | 40.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 78 | 46.97% |
| BL240719P00042500 | 2024-06-20 3:39PM EDT | 42.50 | 0.90 | 0.55 | 0.70 | 0.00 | - | 22 | 47 | 40.23% |
| BL240719P00045000 | 2024-06-21 2:40PM EDT | 45.00 | 1.55 | 1.30 | 1.45 | -0.30 | -16.22% | 26 | 126 | 37.35% |
| BL240719P00047500 | 2024-06-21 1:48PM EDT | 47.50 | 2.92 | 2.55 | 2.75 | -0.48 | -14.12% | 1 | 120 | 35.55% |
| BL240719P00050000 | 2024-06-20 11:29AM EDT | 50.00 | 5.85 | 4.40 | 4.70 | 0.00 | - | 3 | 440 | 37.65% |
| BL240719P00052500 | 2024-06-20 12:36PM EDT | 52.50 | 8.25 | 4.90 | 8.90 | 0.00 | - | 2 | 52 | 91.50% |
| BL240719P00055000 | 2024-06-05 10:24AM EDT | 55.00 | 7.30 | 7.20 | 11.40 | 0.00 | - | 1 | 3 | 104.54% |
| BL240719P00057500 | 2024-05-20 11:40AM EDT | 57.50 | 2.55 | 11.10 | 15.70 | 0.00 | - | 2 | 2 | 104.20% |
| BL240719P00060000 | 2024-05-20 11:40AM EDT | 60.00 | 3.80 | 14.00 | 18.30 | 0.00 | - | 2 | 6 | 120.90% |
| BL240719P00062500 | 2024-05-20 10:43AM EDT | 62.50 | 5.40 | 16.10 | 20.80 | 0.00 | - | - | 1 | 125.49% |
| BL240719P00075000 | 2024-06-12 10:20AM EDT | 75.00 | 27.90 | 26.80 | 31.50 | 0.00 | - | 1 | 1 | 180.52% |
| BL240719P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 34.30 | 31.80 | 36.50 | 0.00 | - | - | 0 | 194.04% |
© 2024 Yahoo. All rights reserved.