BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018C00040000 | 2024-06-24 3:28PM EDT | 40.00 | 10.10 | 8.00 | 11.80 | 0.00 | - | 1 | 10 | 54.81% |
| BL241018C00042500 | 2024-06-21 10:20AM EDT | 42.50 | 6.00 | 6.00 | 9.60 | 0.00 | - | 2 | 2 | 68.65% |
| BL241018C00045000 | 2024-06-11 1:23PM EDT | 45.00 | 5.20 | 4.60 | 8.00 | 0.00 | - | - | 1 | 65.48% |
| BL241018C00047500 | 2024-06-27 3:13PM EDT | 47.50 | 5.03 | 4.00 | 6.40 | 0.00 | - | 3 | 43 | 61.11% |
| BL241018C00050000 | 2024-06-24 12:35PM EDT | 50.00 | 3.80 | 2.55 | 5.30 | 0.00 | - | 17 | 81 | 60.32% |
| BL241018C00052500 | 2024-06-24 12:35PM EDT | 52.50 | 2.90 | 1.70 | 4.50 | 0.00 | - | 10 | 10 | 61.04% |
| BL241018C00055000 | 2024-06-24 3:11PM EDT | 55.00 | 2.20 | 0.90 | 3.70 | 0.00 | - | 72 | 42 | 60.50% |
| BL241018C00057500 | 2024-06-28 9:30AM EDT | 57.50 | 1.60 | 0.35 | 2.85 | 0.00 | - | 5 | 23 | 58.23% |
| BL241018C00060000 | 2024-06-14 1:37PM EDT | 60.00 | 0.70 | 0.05 | 2.35 | 0.00 | - | 39 | 50 | 58.42% |
| BL241018C00062500 | 2024-06-26 9:30AM EDT | 62.50 | 0.65 | 0.05 | 2.00 | 0.00 | - | 1 | 15 | 59.40% |
| BL241018C00065000 | 2024-06-26 9:30AM EDT | 65.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 35 | 56.91% |
| BL241018C00067500 | 2024-06-26 9:30AM EDT | 67.50 | 0.45 | 0.05 | 2.00 | 0.00 | - | 1 | 8 | 54.69% |
| BL241018C00070000 | 2024-06-28 9:30AM EDT | 70.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 57.96% |
| BL241018C00072500 | 2024-06-28 9:30AM EDT | 72.50 | 0.30 | 0.05 | 2.00 | 0.00 | - | 1 | 16 | 61.84% |
| BL241018C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 2.90 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 50.49% |
| BL241018C00080000 | 2024-04-17 1:39PM EDT | 80.00 | 2.35 | 0.65 | 0.95 | 0.00 | - | 1 | 1 | 66.89% |
| BL241018C00085000 | 2024-03-08 11:16AM EDT | 85.00 | 4.05 | 1.05 | 2.75 | 0.00 | - | 20 | 20 | 91.06% |
| BL241018C00090000 | 2024-03-13 9:48AM EDT | 90.00 | 3.50 | 1.55 | 2.25 | 0.00 | - | 6 | 25 | 96.58% |
PutsforOctober 18, 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 | 74.90% |
| BL241018P00032500 | 2024-06-10 12:26PM EDT | 32.50 | 0.65 | 0.05 | 2.00 | 0.00 | - | - | 2 | 65.33% |
| BL241018P00035000 | 2023-11-15 2:54PM EDT | 35.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 4 | 79.69% |
| BL241018P00037500 | 2024-06-10 12:26PM EDT | 37.50 | 1.35 | 0.10 | 1.95 | 0.00 | - | 65 | 90 | 60.86% |
| BL241018P00040000 | 2024-06-10 12:26PM EDT | 40.00 | 1.95 | 0.20 | 2.30 | 0.00 | - | - | 2 | 55.13% |
| BL241018P00042500 | 2024-06-24 12:05PM EDT | 42.50 | 2.15 | 0.65 | 3.20 | 0.00 | - | 9 | 63 | 54.76% |
| BL241018P00045000 | 2024-06-24 12:26PM EDT | 45.00 | 3.10 | 1.45 | 4.10 | 0.00 | - | 78 | 114 | 52.55% |
| BL241018P00047500 | 2024-06-24 12:35PM EDT | 47.50 | 4.20 | 2.60 | 5.00 | 0.00 | - | 62 | 69 | 48.76% |
| BL241018P00050000 | 2024-06-24 12:26PM EDT | 50.00 | 5.60 | 4.60 | 5.50 | 0.00 | - | 1 | 139 | 39.44% |
| BL241018P00052500 | 2024-06-07 9:53AM EDT | 52.50 | 7.40 | 5.20 | 8.30 | 0.00 | - | 23 | 157 | 50.59% |
| BL241018P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 8.10 | 6.40 | 10.10 | 0.00 | - | 13 | 184 | 50.68% |
| BL241018P00057500 | 2024-06-06 12:18PM EDT | 57.50 | 10.60 | 8.50 | 12.60 | 0.00 | - | 3 | 28 | 56.91% |
| BL241018P00060000 | 2024-05-28 11:14AM EDT | 60.00 | 10.90 | 10.60 | 14.50 | 0.00 | - | 1 | 68 | 55.88% |
| BL241018P00062500 | 2024-05-28 3:16PM EDT | 62.50 | 13.70 | 12.80 | 16.90 | 0.00 | - | 3 | 10 | 59.73% |
| BL241018P00065000 | 2024-05-09 2:34PM EDT | 65.00 | 9.10 | 16.60 | 21.40 | 0.00 | - | 1 | 2 | 59.28% |
| BL241018P00072500 | 2024-05-20 3:47PM EDT | 72.50 | 15.24 | 26.00 | 30.80 | 0.00 | - | 1 | 0 | 94.48% |
| 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.