UK markets open in 6 hours 11 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,310.70 +1.10 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,098.64 +1,053.95 (+2.29%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 12.60 | 16.80 | 0.00 | - | 1 | 22 | 54.69% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 118.75% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 7.80 | 10.00 | 0.00 | - | - | 6 | 97.31% |
| BL240517C00055000 | 2024-05-01 10:56AM EDT | 55.00 | 4.40 | 5.90 | 6.30 | 0.00 | - | 4 | 37 | 69.68% |
| BL240517C00057500 | 2024-05-02 3:35PM EDT | 57.50 | 4.30 | 4.30 | 4.50 | +0.20 | +4.88% | 10 | 200 | 67.29% |
| BL240517C00060000 | 2024-05-01 3:21PM EDT | 60.00 | 2.80 | 2.85 | 3.10 | 0.00 | - | 84 | 672 | 64.65% |
| BL240517C00062500 | 2024-05-02 11:37AM EDT | 62.50 | 1.68 | 1.85 | 2.05 | -0.17 | -9.19% | 1 | 229 | 63.97% |
| BL240517C00065000 | 2024-05-02 1:53PM EDT | 65.00 | 1.10 | 1.15 | 1.45 | +0.30 | +37.50% | 5 | 3,646 | 65.48% |
| BL240517C00067500 | 2024-05-01 9:32AM EDT | 67.50 | 0.56 | 0.70 | 0.85 | 0.00 | - | 1 | 381 | 64.55% |
| BL240517C00070000 | 2024-05-01 12:18PM EDT | 70.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 1 | 3,432 | 64.26% |
| BL240517C00072500 | 2024-04-29 1:57PM EDT | 72.50 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 195 | 65.43% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 64 | 81.74% |
| BL240517C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 88.77% |
| BL240517C00080000 | 2024-04-29 9:38AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 848 | 66.80% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 71.48% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 134.96% |
Putsfor17 May 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 | 0.30 | 0.00 | - | 1 | 61 | 217.19% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 220.70% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 54 | 118.75% |
| BL240517P00040000 | 2024-04-23 10:21AM EDT | 40.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 2 | 21 | 142.19% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 133.30% |
| BL240517P00045000 | 2024-05-01 10:59AM EDT | 45.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 6 | 50 | 92.19% |
| BL240517P00047500 | 2024-05-01 11:04AM EDT | 47.50 | 0.46 | 0.30 | 0.40 | 0.00 | - | 18 | 62 | 82.42% |
| BL240517P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 0.43 | 0.45 | 0.65 | 0.00 | - | 1 | 309 | 77.25% |
| BL240517P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 3.50 | 0.65 | 0.95 | 0.00 | - | 1 | 17 | 70.31% |
| BL240517P00055000 | 2024-05-01 3:15PM EDT | 55.00 | 1.35 | 1.20 | 1.50 | 0.00 | - | 33 | 339 | 68.16% |
| BL240517P00057500 | 2024-05-01 3:15PM EDT | 57.50 | 2.15 | 2.00 | 2.25 | 0.00 | - | 61 | 526 | 65.43% |
| BL240517P00060000 | 2024-04-25 10:34AM EDT | 60.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 412 | 62.89% |
| BL240517P00062500 | 2024-05-02 3:08PM EDT | 62.50 | 4.80 | 4.60 | 4.80 | +0.20 | +4.35% | 3 | 71 | 62.70% |
| BL240517P00065000 | 2024-04-18 2:47PM EDT | 65.00 | 8.19 | 6.30 | 8.60 | 0.00 | - | 1 | 282 | 85.06% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 6.90 | 10.40 | 0.00 | - | 5 | 117 | 66.50% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 10.30 | 12.80 | 0.00 | - | 3 | 7 | 89.99% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 11.10 | 15.50 | 0.00 | - | - | 1 | 75.64% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 13.40 | 17.90 | 0.00 | - | - | 2 | 77.44% |
© 2024 Yahoo. All rights reserved.