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 | 13.80 | 18.50 | 0.00 | - | 1 | 22 | 97.46% |
| 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 | 85.45% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 8.80 | 11.00 | 0.00 | - | - | 6 | 101.90% |
| BL240517C00055000 | 2024-05-01 10:56AM EDT | 55.00 | 4.40 | 6.90 | 7.30 | 0.00 | - | 4 | 37 | 74.02% |
| BL240517C00057500 | 2024-05-02 3:35PM EDT | 57.50 | 4.30 | 5.00 | 5.30 | 0.00 | - | 10 | 210 | 68.31% |
| BL240517C00060000 | 2024-05-01 3:21PM EDT | 60.00 | 2.80 | 3.50 | 3.70 | 0.00 | - | 84 | 672 | 66.16% |
| BL240517C00062500 | 2024-05-03 3:16PM EDT | 62.50 | 2.35 | 2.30 | 2.55 | +0.67 | +39.88% | 9 | 230 | 65.53% |
| BL240517C00065000 | 2024-05-03 3:35PM EDT | 65.00 | 1.50 | 1.45 | 1.65 | +0.40 | +36.36% | 10 | 3,641 | 64.84% |
| BL240517C00067500 | 2024-05-03 11:25AM EDT | 67.50 | 0.70 | 0.85 | 1.10 | +0.14 | +25.00% | 1 | 381 | 65.19% |
| BL240517C00070000 | 2024-05-03 1:36PM EDT | 70.00 | 0.50 | 0.45 | 0.65 | +0.20 | +66.67% | 3 | 3,432 | 63.97% |
| BL240517C00072500 | 2024-04-29 1:57PM EDT | 72.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 195 | 64.65% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.05 | 1.20 | 0.00 | - | 1 | 64 | 87.30% |
| BL240517C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 0.22 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 93.36% |
| BL240517C00080000 | 2024-04-29 9:38AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 848 | 64.84% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 70.31% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 134.47% |
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 | - | 34 | 61 | 228.52% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 233.20% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 54 | 126.56% |
| BL240517P00040000 | 2024-04-23 10:21AM EDT | 40.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 2 | 21 | 159.18% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 143.55% |
| BL240517P00045000 | 2024-05-01 10:59AM EDT | 45.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 6 | 50 | 96.29% |
| BL240517P00047500 | 2024-05-01 11:04AM EDT | 47.50 | 0.46 | 0.20 | 1.45 | 0.00 | - | 18 | 62 | 115.14% |
| BL240517P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 0.43 | 0.30 | 0.95 | 0.00 | - | 1 | 309 | 89.36% |
| BL240517P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 3.50 | 0.55 | 1.95 | 0.00 | - | 1 | 17 | 94.53% |
| BL240517P00055000 | 2024-05-03 9:49AM EDT | 55.00 | 0.95 | 0.95 | 1.15 | -0.40 | -29.63% | 2 | 339 | 70.02% |
| BL240517P00057500 | 2024-05-03 9:48AM EDT | 57.50 | 1.43 | 1.55 | 1.75 | -0.72 | -33.49% | 1 | 526 | 66.16% |
| BL240517P00060000 | 2024-05-03 3:30PM EDT | 60.00 | 2.60 | 2.50 | 2.75 | -1.20 | -31.58% | 1 | 412 | 64.80% |
| BL240517P00062500 | 2024-05-03 9:58AM EDT | 62.50 | 3.74 | 3.80 | 4.10 | -1.06 | -22.08% | 1 | 74 | 64.16% |
| BL240517P00065000 | 2024-05-03 3:29PM EDT | 65.00 | 5.60 | 5.40 | 5.80 | -2.59 | -31.62% | 20 | 282 | 63.92% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 5.50 | 9.40 | 0.00 | - | 5 | 117 | 61.96% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 8.60 | 11.70 | 0.00 | - | 3 | 7 | 80.32% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 9.70 | 14.30 | 0.00 | - | - | 1 | 68.65% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 12.30 | 16.50 | 0.00 | - | - | 2 | 72.85% |
© 2024 Yahoo. All rights reserved.