BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621C00052500 | 2024-05-01 12:28PM EDT | 52.50 | 7.40 | 6.00 | 6.40 | 0.00 | - | - | 7 | 44.87% |
| BL240621C00055000 | 2024-05-17 1:34PM EDT | 55.00 | 4.95 | 2.90 | 6.10 | 0.00 | - | 4 | 27 | 66.80% |
| BL240621C00057500 | 2024-05-20 12:22PM EDT | 57.50 | 2.65 | 2.50 | 2.70 | -0.65 | -19.70% | 1 | 75 | 36.23% |
| BL240621C00060000 | 2024-05-20 2:14PM EDT | 60.00 | 1.50 | 1.40 | 1.55 | -0.50 | -25.00% | 13 | 2,612 | 34.91% |
| BL240621C00062500 | 2024-05-17 12:34PM EDT | 62.50 | 0.90 | 0.70 | 0.85 | -0.25 | -21.74% | 3 | 4,870 | 34.84% |
| BL240621C00065000 | 2024-05-17 10:16AM EDT | 65.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 3,319 | 35.25% |
| BL240621C00067500 | 2024-05-17 10:30AM EDT | 67.50 | 0.20 | 0.00 | 0.25 | -0.13 | -39.39% | 1 | 129 | 36.48% |
| BL240621C00070000 | 2024-05-20 9:54AM EDT | 70.00 | 0.10 | 0.00 | 0.90 | -0.15 | -60.00% | 1 | 736 | 60.89% |
| BL240621C00072500 | 2024-05-16 10:52AM EDT | 72.50 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 55.76% |
| BL240621C00075000 | 2024-05-07 3:52PM EDT | 75.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 3 | 302 | 78.66% |
| BL240621C00077500 | 2024-04-09 2:25PM EDT | 77.50 | 2.00 | 0.05 | 0.90 | 0.00 | - | - | 20 | 68.16% |
| BL240621C00080000 | 2024-04-11 12:24PM EDT | 80.00 | 1.01 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 73.49% |
| BL240621C00095000 | 2024-04-08 12:43PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 6 | 96.09% |
| BL240621C00100000 | 2024-05-07 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 793 | 804 | 70.31% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 174.51% |
| BL240621P00040000 | 2024-05-08 12:10PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 61.33% |
| BL240621P00042500 | 2024-05-07 1:58PM EDT | 42.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 45 | 45 | 62.89% |
| BL240621P00045000 | 2024-05-08 3:10PM EDT | 45.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 6 | 51.66% |
| BL240621P00047500 | 2024-05-13 2:05PM EDT | 47.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 4 | 134 | 46.05% |
| BL240621P00050000 | 2024-05-16 11:45AM EDT | 50.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 100 | 213 | 41.60% |
| BL240621P00052500 | 2024-05-20 12:06PM EDT | 52.50 | 0.55 | 0.45 | 1.70 | -0.05 | -8.33% | 6 | 31 | 57.52% |
| BL240621P00055000 | 2024-05-20 1:18PM EDT | 55.00 | 1.15 | 1.00 | 1.20 | +0.05 | +4.55% | 21 | 149 | 34.99% |
| BL240621P00057500 | 2024-05-20 10:55AM EDT | 57.50 | 1.85 | 1.90 | 2.05 | 0.00 | - | 2 | 598 | 32.32% |
| BL240621P00060000 | 2024-05-20 10:37AM EDT | 60.00 | 3.20 | 3.20 | 3.50 | +0.20 | +6.67% | 20 | 918 | 32.35% |
| BL240621P00062500 | 2024-05-09 2:19PM EDT | 62.50 | 4.80 | 5.00 | 5.40 | 0.00 | - | 2 | 80 | 33.55% |
| BL240621P00065000 | 2024-04-23 1:15PM EDT | 65.00 | 6.50 | 6.40 | 7.90 | 0.00 | - | 2 | 323 | 42.63% |
| BL240621P00067500 | 2024-04-15 9:47AM EDT | 67.50 | 7.00 | 7.90 | 9.80 | 0.00 | - | 1 | 16 | 33.79% |
| BL240621P00070000 | 2024-04-10 11:35AM EDT | 70.00 | 6.90 | 9.50 | 13.70 | 0.00 | - | 9 | 12 | 74.78% |
| BL240621P00072500 | 2024-05-01 10:23AM EDT | 72.50 | 15.60 | 12.70 | 16.40 | 0.00 | - | 3 | 3 | 86.28% |
© 2024 Yahoo. All rights reserved.