BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240816C00040000 | 2024-01-29 1:05PM EDT | 40.00 | 23.49 | 17.50 | 19.90 | 0.00 | - | - | 1 | 187.84% |
| BL240816C00042500 | 2024-05-30 10:31AM EDT | 42.50 | 7.60 | 7.00 | 9.30 | 0.00 | - | 22 | 22 | 62.65% |
| BL240816C00047500 | 2024-05-23 11:08AM EDT | 47.50 | 6.20 | 3.90 | 4.20 | 0.00 | - | - | 1 | 47.27% |
| BL240816C00050000 | 2024-05-30 10:56AM EDT | 50.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 1 | 87 | 45.48% |
| BL240816C00052500 | 2024-05-31 2:36PM EDT | 52.50 | 1.90 | 1.90 | 2.10 | -0.65 | -25.49% | 1 | 115 | 44.48% |
| BL240816C00055000 | 2024-05-29 10:15AM EDT | 55.00 | 1.43 | 1.25 | 2.35 | -0.47 | -24.74% | 1 | 9 | 55.86% |
| BL240816C00057500 | 2024-05-28 12:00PM EDT | 57.50 | 1.25 | 0.80 | 1.00 | 0.00 | - | 2 | 5 | 44.02% |
| BL240816C00060000 | 2024-05-24 3:55PM EDT | 60.00 | 0.60 | 0.40 | 0.80 | -0.25 | -29.41% | 20 | 29 | 46.34% |
| BL240816C00062500 | 2024-05-28 11:59AM EDT | 62.50 | 0.52 | 0.30 | 0.45 | 0.00 | - | 2 | 6 | 43.95% |
| BL240816C00065000 | 2024-05-10 12:27PM EDT | 65.00 | 2.55 | 0.15 | 0.30 | 0.00 | - | 26 | 450 | 44.04% |
| BL240816C00067500 | 2024-04-03 1:46PM EDT | 67.50 | 5.40 | 3.90 | 4.10 | 0.00 | - | 4 | 57 | 109.23% |
| BL240816C00070000 | 2024-05-17 10:05AM EDT | 70.00 | 1.45 | 0.05 | 1.40 | 0.00 | - | 3 | 60 | 63.57% |
| BL240816C00072500 | 2024-04-24 1:19PM EDT | 72.50 | 2.40 | 0.05 | 2.25 | 0.00 | - | 8 | 9 | 76.61% |
| BL240816C00075000 | 2024-04-15 10:12AM EDT | 75.00 | 2.80 | 0.65 | 0.80 | 0.00 | - | 4 | 71 | 71.34% |
| BL240816C00077500 | 2024-04-15 10:12AM EDT | 77.50 | 2.30 | 0.45 | 0.55 | 0.00 | - | 12 | 18 | 68.80% |
| BL240816C00080000 | 2024-05-10 3:14PM EDT | 80.00 | 0.41 | 0.00 | 2.30 | 0.00 | - | 3 | 55 | 88.09% |
| BL240816C00085000 | 2024-04-10 11:20AM EDT | 85.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | - | 1 | 77.34% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240816P00030000 | 2024-04-24 2:43PM EDT | 30.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 4 | 46 | 84.42% |
| BL240816P00035000 | 2024-04-24 2:43PM EDT | 35.00 | 0.86 | 0.30 | 0.45 | 0.00 | - | 2 | 23 | 50.10% |
| BL240816P00040000 | 2024-05-10 3:14PM EDT | 40.00 | 0.44 | 0.90 | 1.05 | 0.00 | - | 1 | 28 | 46.51% |
| BL240816P00042500 | 2024-05-30 10:23AM EDT | 42.50 | 1.90 | 0.45 | 1.60 | 0.00 | - | 2 | 2 | 44.31% |
| BL240816P00045000 | 2024-05-29 2:29PM EDT | 45.00 | 2.00 | 2.20 | 2.35 | 0.00 | - | 90 | 126 | 42.09% |
| BL240816P00047500 | 2024-05-31 2:59PM EDT | 47.50 | 3.40 | 3.20 | 3.40 | +0.75 | +28.30% | 1 | 22 | 40.55% |
| BL240816P00050000 | 2024-05-29 10:13AM EDT | 50.00 | 3.80 | 4.50 | 4.70 | 0.00 | - | 6 | 54 | 38.75% |
| BL240816P00052500 | 2024-05-29 2:02PM EDT | 52.50 | 5.50 | 6.10 | 6.40 | 0.00 | - | 6 | 30 | 38.50% |
| BL240816P00055000 | 2024-05-21 11:58AM EDT | 55.00 | 4.70 | 7.90 | 10.20 | 0.00 | - | 1 | 23 | 62.94% |
| BL240816P00057500 | 2024-05-21 1:43PM EDT | 57.50 | 6.40 | 9.90 | 10.40 | 0.00 | - | 16 | 31 | 37.40% |
| BL240816P00060000 | 2024-05-21 12:14PM EDT | 60.00 | 7.80 | 10.20 | 14.90 | 0.00 | - | 3 | 75 | 73.54% |
| BL240816P00062500 | 2024-05-21 12:28PM EDT | 62.50 | 9.70 | 12.80 | 16.70 | 0.00 | - | 11 | 29 | 70.00% |
| BL240816P00065000 | 2024-05-22 9:52AM EDT | 65.00 | 12.60 | 15.00 | 19.70 | 0.00 | - | 1 | 0 | 82.76% |
| BL240816P00067500 | 2024-05-21 10:35AM EDT | 67.50 | 13.70 | 17.80 | 21.70 | 0.00 | - | 3 | 0 | 80.66% |
| BL240816P00070000 | 2024-05-06 3:05PM EDT | 70.00 | 11.90 | 20.00 | 24.70 | 0.00 | - | 5 | 0 | 93.07% |
| BL240816P00072500 | 2024-05-09 11:56AM EDT | 72.50 | 13.70 | 22.90 | 26.70 | 0.00 | - | 24 | 0 | 90.06% |
| BL240816P00075000 | 2024-03-13 2:46PM EDT | 75.00 | 10.90 | 13.30 | 15.20 | 0.00 | - | - | 16 | 0.00% |
| BL240816P00077500 | 2024-04-11 12:31PM EDT | 77.50 | 14.80 | 17.00 | 21.50 | 0.00 | - | - | 3 | 0.00% |
| BL240816P00080000 | 2024-03-13 2:40PM EDT | 80.00 | 14.30 | 17.30 | 19.40 | 0.00 | - | - | 10 | 0.00% |
| BL240816P00085000 | 2024-04-09 12:36PM EDT | 85.00 | 19.10 | 23.70 | 28.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.