BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517C00045000 | 2024-04-11 9:52AM EDT | 45.00 | 19.90 | 14.10 | 16.90 | 0.00 | - | 1 | 22 | 121.92% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 65.23% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 114.65% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 7.80 | 10.10 | 0.00 | - | - | 6 | 95.61% |
| BL240517C00055000 | 2024-04-23 9:30AM EDT | 55.00 | 6.50 | 5.80 | 6.20 | 0.00 | - | 1 | 34 | 66.28% |
| BL240517C00057500 | 2024-04-29 10:47AM EDT | 57.50 | 5.60 | 4.20 | 4.40 | 0.00 | - | 5 | 197 | 63.14% |
| BL240517C00060000 | 2024-04-25 1:22PM EDT | 60.00 | 2.75 | 2.85 | 3.10 | 0.00 | - | 11 | 632 | 61.87% |
| BL240517C00062500 | 2024-04-25 3:43PM EDT | 62.50 | 1.85 | 1.85 | 2.05 | 0.00 | - | 9 | 229 | 60.64% |
| BL240517C00065000 | 2024-04-29 3:51PM EDT | 65.00 | 1.55 | 1.15 | 1.35 | 0.00 | - | 1 | 3,646 | 60.50% |
| BL240517C00067500 | 2024-04-26 11:58AM EDT | 67.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 395 | 60.50% |
| BL240517C00070000 | 2024-04-29 11:01AM EDT | 70.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 1 | 3,431 | 60.01% |
| BL240517C00072500 | 2024-04-29 1:57PM EDT | 72.50 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 195 | 59.57% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.05 | 1.20 | 0.00 | - | 1 | 64 | 83.89% |
| BL240517C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 0.22 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 75.68% |
| BL240517C00080000 | 2024-04-29 9:38AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 848 | 61.72% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 66.41% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517P00025000 | 2024-04-24 11:26AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 185.16% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 200.39% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 27 | 54 | 113.67% |
| BL240517P00040000 | 2024-04-23 10:21AM EDT | 40.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 21 | 110.94% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 120.51% |
| BL240517P00045000 | 2024-04-26 2:17PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 8 | 43 | 81.25% |
| BL240517P00047500 | 2024-04-29 2:13PM EDT | 47.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 44 | 76.66% |
| BL240517P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 0.43 | 0.50 | 0.65 | 0.00 | - | 1 | 309 | 70.12% |
| BL240517P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 3.50 | 0.85 | 0.95 | 0.00 | - | 1 | 17 | 65.67% |
| BL240517P00055000 | 2024-04-29 3:17PM EDT | 55.00 | 1.20 | 1.35 | 1.50 | 0.00 | - | 5 | 348 | 62.16% |
| BL240517P00057500 | 2024-04-29 10:05AM EDT | 57.50 | 1.70 | 2.15 | 2.35 | 0.00 | - | 1 | 478 | 60.03% |
| BL240517P00060000 | 2024-04-25 10:34AM EDT | 60.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 412 | 58.45% |
| BL240517P00062500 | 2024-04-24 1:22PM EDT | 62.50 | 4.60 | 4.80 | 5.10 | 0.00 | - | 7 | 71 | 58.55% |
| BL240517P00065000 | 2024-04-18 2:47PM EDT | 65.00 | 8.19 | 6.50 | 6.90 | 0.00 | - | 1 | 282 | 56.93% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 8.50 | 10.50 | 0.00 | - | 5 | 117 | 76.37% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 10.50 | 12.60 | 0.00 | - | 3 | 7 | 75.83% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 11.60 | 15.20 | 0.00 | - | - | 1 | 61.91% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 13.50 | 17.60 | 0.00 | - | - | 5 | 123.39% |
© 2024 Yahoo. All rights reserved.