BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719C00040000 | 2024-06-24 3:28PM EDT | 40.00 | 9.90 | 5.70 | 9.70 | 0.00 | - | 20 | 20 | 50.39% |
| BL240719C00042500 | 2024-06-20 10:59AM EDT | 42.50 | 2.95 | 3.70 | 7.00 | 0.00 | - | - | 11 | 88.28% |
| BL240719C00045000 | 2024-06-25 3:11PM EDT | 45.00 | 2.90 | 2.10 | 4.60 | -0.20 | -6.45% | 100 | 355 | 68.31% |
| BL240719C00047500 | 2024-06-26 2:05PM EDT | 47.50 | 1.95 | 1.85 | 2.25 | +0.45 | +30.00% | 38 | 4,966 | 46.83% |
| BL240719C00050000 | 2024-06-26 1:56PM EDT | 50.00 | 1.05 | 1.10 | 1.30 | +0.10 | +10.53% | 442 | 1,104 | 47.31% |
| BL240719C00052500 | 2024-06-26 11:30AM EDT | 52.50 | 0.41 | 0.35 | 1.10 | -0.34 | -45.33% | 21 | 204 | 58.11% |
| BL240719C00055000 | 2024-06-26 12:23PM EDT | 55.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 41 | 662 | 49.81% |
| BL240719C00057500 | 2024-06-24 3:28PM EDT | 57.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 15 | 79.88% |
| BL240719C00060000 | 2024-06-24 3:30PM EDT | 60.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 56.74% |
| BL240719C00062500 | 2024-06-24 3:29PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 60.16% |
| BL240719C00065000 | 2024-05-21 2:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 15 | 83.69% |
PutsforJuly 19, 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 | 0.05 | 0.25 | 0.00 | - | 1 | 78 | 50.68% |
| BL240719P00042500 | 2024-06-24 10:52AM EDT | 42.50 | 0.42 | 0.05 | 1.20 | 0.00 | - | 1 | 46 | 50.10% |
| BL240719P00045000 | 2024-06-26 12:58PM EDT | 45.00 | 0.85 | 0.60 | 1.25 | +0.05 | +6.25% | 4 | 141 | 48.05% |
| BL240719P00047500 | 2024-06-25 12:46PM EDT | 47.50 | 1.95 | 1.75 | 2.10 | 0.00 | - | 10 | 74 | 42.80% |
| BL240719P00050000 | 2024-06-20 11:29AM EDT | 50.00 | 5.85 | 3.10 | 4.90 | 0.00 | - | 4 | 440 | 50.73% |
| BL240719P00052500 | 2024-06-20 12:36PM EDT | 52.50 | 8.25 | 3.70 | 7.60 | 0.00 | - | 1 | 52 | 91.21% |
| BL240719P00055000 | 2024-06-05 10:24AM EDT | 55.00 | 7.30 | 5.80 | 9.90 | 0.00 | - | 1 | 3 | 101.51% |
| BL240719P00057500 | 2024-05-20 11:40AM EDT | 57.50 | 2.55 | 11.10 | 15.70 | 0.00 | - | 2 | 2 | 137.21% |
| BL240719P00060000 | 2024-05-20 11:40AM EDT | 60.00 | 3.80 | 14.00 | 18.30 | 0.00 | - | 2 | 6 | 155.18% |
| BL240719P00062500 | 2024-05-20 10:43AM EDT | 62.50 | 5.40 | 16.10 | 20.80 | 0.00 | - | - | 1 | 162.16% |
| BL240719P00075000 | 2024-06-12 10:20AM EDT | 75.00 | 27.90 | 25.60 | 29.70 | 0.00 | - | 1 | 1 | 87.89% |
| BL240719P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 34.30 | 30.60 | 34.70 | 0.00 | - | - | 0 | 98.05% |
© 2024 Yahoo. All rights reserved.