BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018C00040000 | 2024-06-18 3:58PM EDT | 40.00 | 6.80 | 8.10 | 8.40 | 0.00 | - | 7 | 10 | 51.00% |
| BL241018C00045000 | 2024-06-11 1:23PM EDT | 45.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | - | 1 | 46.41% |
| BL241018C00047500 | 2024-06-12 11:57AM EDT | 47.50 | 4.60 | 3.60 | 4.00 | 0.00 | - | 7 | 31 | 45.31% |
| BL241018C00050000 | 2024-06-18 9:58AM EDT | 50.00 | 2.48 | 2.65 | 3.20 | 0.00 | - | 1 | 98 | 46.22% |
| BL241018C00052500 | 2024-06-20 9:58AM EDT | 52.50 | 1.59 | 1.95 | 2.20 | 0.00 | - | 1 | 20 | 43.34% |
| BL241018C00055000 | 2024-06-20 10:58AM EDT | 55.00 | 1.15 | 1.35 | 1.80 | 0.00 | - | 5 | 92 | 45.12% |
| BL241018C00057500 | 2024-06-12 12:00PM EDT | 57.50 | 1.40 | 0.85 | 1.55 | 0.00 | - | 18 | 18 | 47.53% |
| BL241018C00060000 | 2024-06-14 1:37PM EDT | 60.00 | 0.70 | 0.60 | 1.75 | 0.00 | - | 39 | 50 | 54.93% |
| BL241018C00062500 | 2024-05-22 11:34AM EDT | 62.50 | 2.05 | 0.40 | 0.70 | 0.00 | - | 1 | 14 | 44.19% |
| BL241018C00065000 | 2024-05-24 10:11AM EDT | 65.00 | 1.00 | 0.25 | 0.60 | 0.00 | - | 3 | 35 | 46.00% |
| BL241018C00067500 | 2024-05-14 3:50PM EDT | 67.50 | 2.90 | 0.15 | 0.35 | 0.00 | - | 4 | 8 | 43.60% |
| BL241018C00070000 | 2024-05-10 3:30PM EDT | 70.00 | 2.60 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 55.71% |
| BL241018C00072500 | 2024-04-29 12:52PM EDT | 72.50 | 3.90 | 0.20 | 0.40 | 0.00 | - | 9 | 15 | 50.93% |
| BL241018C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 2.90 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 52.25% |
| BL241018C00080000 | 2024-04-17 1:39PM EDT | 80.00 | 2.35 | 0.65 | 0.95 | 0.00 | - | 1 | 1 | 68.51% |
| BL241018C00085000 | 2024-03-08 11:16AM EDT | 85.00 | 4.05 | 1.05 | 2.75 | 0.00 | - | 20 | 20 | 92.53% |
| BL241018C00090000 | 2024-03-13 9:48AM EDT | 90.00 | 3.50 | 1.55 | 2.25 | 0.00 | - | 6 | 25 | 97.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018P00025000 | 2023-11-30 10:30AM EDT | 25.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | - | 9 | 69.19% |
| BL241018P00032500 | 2024-06-10 12:26PM EDT | 32.50 | 0.65 | 0.50 | 1.35 | 0.00 | - | - | 2 | 57.13% |
| BL241018P00035000 | 2023-11-15 2:54PM EDT | 35.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 4 | 72.27% |
| BL241018P00037500 | 2024-06-10 12:26PM EDT | 37.50 | 1.35 | 1.05 | 1.30 | 0.00 | - | 65 | 90 | 44.95% |
| BL241018P00040000 | 2024-06-10 12:26PM EDT | 40.00 | 1.95 | 1.60 | 1.80 | 0.00 | - | - | 2 | 41.99% |
| BL241018P00042500 | 2024-06-11 1:08PM EDT | 42.50 | 2.54 | 2.35 | 2.50 | 0.00 | - | 5 | 63 | 39.50% |
| BL241018P00045000 | 2024-06-12 9:54AM EDT | 45.00 | 3.00 | 3.30 | 3.80 | 0.00 | - | 5 | 95 | 40.93% |
| BL241018P00047500 | 2024-06-12 11:43AM EDT | 47.50 | 4.20 | 4.60 | 5.00 | 0.00 | - | 1 | 131 | 38.99% |
| BL241018P00050000 | 2024-06-12 12:10PM EDT | 50.00 | 5.80 | 6.00 | 6.50 | 0.00 | - | 1 | 139 | 37.72% |
| BL241018P00052500 | 2024-06-07 9:53AM EDT | 52.50 | 7.40 | 7.00 | 10.10 | 0.00 | - | 23 | 157 | 56.01% |
| BL241018P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 8.10 | 7.80 | 11.90 | 0.00 | - | 13 | 184 | 55.37% |
| BL241018P00057500 | 2024-06-06 12:18PM EDT | 57.50 | 10.60 | 10.20 | 14.30 | 0.00 | - | 3 | 28 | 60.06% |
| BL241018P00060000 | 2024-05-28 11:14AM EDT | 60.00 | 10.90 | 12.50 | 16.40 | 0.00 | - | 1 | 68 | 60.79% |
| BL241018P00062500 | 2024-05-28 3:16PM EDT | 62.50 | 13.70 | 15.30 | 18.70 | 0.00 | - | 3 | 10 | 63.14% |
| BL241018P00065000 | 2024-05-09 2:34PM EDT | 65.00 | 9.10 | 16.60 | 21.40 | 0.00 | - | 1 | 2 | 69.95% |
| BL241018P00072500 | 2024-05-20 3:47PM EDT | 72.50 | 15.24 | 26.00 | 30.80 | 0.00 | - | 1 | 0 | 74.95% |
| BL241018P00075000 | 2024-04-09 1:53PM EDT | 75.00 | 11.90 | 15.10 | 17.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.