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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621C00045000 | 2024-05-31 2:36PM EDT | 45.00 | 3.20 | 3.30 | 3.60 | -1.50 | -31.91% | 10 | 21 | 43.85% |
| BL240621C00047500 | 2024-05-31 10:16AM EDT | 47.50 | 1.80 | 1.70 | 1.85 | -0.30 | -14.29% | 4 | 6 | 38.14% |
| BL240621C00050000 | 2024-05-31 1:39PM EDT | 50.00 | 0.79 | 0.70 | 0.80 | +0.04 | +5.33% | 4 | 86 | 36.43% |
| BL240621C00052500 | 2024-05-31 12:21PM EDT | 52.50 | 0.28 | 0.20 | 0.35 | -0.17 | -37.78% | 1 | 627 | 38.09% |
| BL240621C00055000 | 2024-05-28 2:39PM EDT | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 30 | 228 | 42.77% |
| BL240621C00057500 | 2024-05-28 3:47PM EDT | 57.50 | 0.15 | 0.05 | 1.90 | 0.00 | - | 1 | 84 | 82.96% |
| BL240621C00060000 | 2024-05-31 2:07PM EDT | 60.00 | 0.03 | 0.00 | 2.15 | -0.02 | -40.00% | 2 | 3,036 | 97.36% |
| BL240621C00062500 | 2024-05-22 10:13AM EDT | 62.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 4,867 | 105.23% |
| BL240621C00065000 | 2024-05-17 10:16AM EDT | 65.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 3,319 | 80.57% |
| BL240621C00067500 | 2024-05-20 3:53PM EDT | 67.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 130 | 126.47% |
| BL240621C00070000 | 2024-05-20 9:54AM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 736 | 134.91% |
| BL240621C00072500 | 2024-05-16 10:52AM EDT | 72.50 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 142.92% |
| BL240621C00075000 | 2024-05-07 3:52PM EDT | 75.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 20 | 302 | 150.49% |
| BL240621C00077500 | 2024-04-09 2:25PM EDT | 77.50 | 2.00 | 0.05 | 0.90 | 0.00 | - | - | 20 | 129.39% |
| BL240621C00080000 | 2024-04-11 12:24PM EDT | 80.00 | 1.01 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 135.55% |
| BL240621C00095000 | 2024-04-08 12:43PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 6 | 160.45% |
| BL240621C00100000 | 2024-05-07 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 793 | 804 | 117.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621P00030000 | 2024-05-23 10:45AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 10 | 105.47% |
| BL240621P00035000 | 2024-05-21 1:51PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.06% |
| BL240621P00040000 | 2024-05-21 3:25PM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 37 | 39 | 55.47% |
| BL240621P00042500 | 2024-05-24 1:45PM EDT | 42.50 | 0.25 | 0.15 | 0.30 | +0.07 | +38.89% | 3 | 59 | 42.82% |
| BL240621P00045000 | 2024-05-31 1:56PM EDT | 45.00 | 0.60 | 0.50 | 0.65 | +0.23 | +62.16% | 2 | 22 | 37.65% |
| BL240621P00047500 | 2024-05-31 2:55PM EDT | 47.50 | 1.60 | 1.30 | 1.50 | +0.10 | +6.67% | 19 | 365 | 35.30% |
| BL240621P00050000 | 2024-05-31 2:51PM EDT | 50.00 | 3.20 | 2.80 | 2.95 | +0.10 | +3.23% | 14 | 369 | 33.20% |
| BL240621P00052500 | 2024-05-30 1:55PM EDT | 52.50 | 4.85 | 2.85 | 5.10 | 0.00 | - | 15 | 84 | 37.01% |
| BL240621P00055000 | 2024-05-30 3:25PM EDT | 55.00 | 7.50 | 5.70 | 9.40 | 0.00 | - | 1 | 115 | 100.68% |
| BL240621P00057500 | 2024-05-30 12:41PM EDT | 57.50 | 9.86 | 7.80 | 11.90 | +0.19 | +1.96% | 2 | 591 | 114.55% |
| BL240621P00060000 | 2024-05-20 10:37AM EDT | 60.00 | 3.20 | 10.00 | 14.60 | 0.00 | - | 20 | 866 | 132.28% |
| BL240621P00062500 | 2024-05-29 1:48PM EDT | 62.50 | 13.59 | 12.50 | 17.10 | 0.00 | - | 4 | 0 | 143.90% |
| BL240621P00065000 | 2024-04-23 1:15PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| BL240621P00067500 | 2024-04-15 9:47AM EDT | 67.50 | 7.00 | 7.90 | 9.80 | 0.00 | - | 1 | 16 | 0.00% |
| BL240621P00070000 | 2024-04-10 11:35AM EDT | 70.00 | 6.90 | 9.50 | 13.70 | 0.00 | - | 9 | 12 | 0.00% |
| BL240621P00072500 | 2024-05-01 10:23AM EDT | 72.50 | 15.60 | 22.80 | 26.80 | 0.00 | - | 3 | 3 | 70.31% |
© 2024 Yahoo. All rights reserved.