BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621C00055000 | 2024-04-15 2:47PM EDT | 55.00 | 9.40 | 8.00 | 9.20 | 0.00 | - | 4 | 2 | 60.50% |
| BL240621C00057500 | 2024-05-03 11:06AM EDT | 57.50 | 5.83 | 6.30 | 6.70 | +1.33 | +29.56% | 1 | 13 | 53.20% |
| BL240621C00060000 | 2024-05-03 11:06AM EDT | 60.00 | 4.48 | 4.90 | 5.20 | +0.18 | +4.19% | 1 | 2,495 | 51.90% |
| BL240621C00062500 | 2024-05-03 2:36PM EDT | 62.50 | 3.80 | 3.60 | 4.00 | +0.85 | +28.81% | 29 | 118 | 50.54% |
| BL240621C00065000 | 2024-05-03 11:59AM EDT | 65.00 | 2.70 | 2.70 | 2.95 | +0.85 | +45.95% | 7 | 215 | 51.34% |
| BL240621C00067500 | 2024-05-03 11:09AM EDT | 67.50 | 1.75 | 1.95 | 2.25 | -1.55 | -46.97% | 2 | 26 | 51.78% |
| BL240621C00070000 | 2024-04-30 10:43AM EDT | 70.00 | 1.26 | 1.40 | 2.95 | 0.00 | - | 350 | 705 | 58.55% |
| BL240621C00072500 | 2024-04-10 10:07AM EDT | 72.50 | 2.80 | 0.95 | 1.20 | 0.00 | - | - | 8 | 51.44% |
| BL240621C00075000 | 2024-04-29 11:25AM EDT | 75.00 | 0.88 | 0.65 | 0.90 | 0.00 | - | 20 | 301 | 52.10% |
| BL240621C00077500 | 2024-04-09 2:25PM EDT | 77.50 | 2.00 | 0.40 | 0.60 | 0.00 | - | - | 20 | 51.07% |
| BL240621C00080000 | 2024-04-11 12:24PM EDT | 80.00 | 1.01 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 51.90% |
| BL240621C00095000 | 2024-04-08 12:43PM EDT | 95.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | - | 6 | 77.00% |
| BL240621C00100000 | 2024-04-08 12:46PM EDT | 100.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 3 | 81.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240621P00030000 | 2024-04-19 3:00PM EDT | 30.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 127.34% |
| BL240621P00040000 | 2024-04-19 3:00PM EDT | 40.00 | 0.45 | 0.10 | 1.60 | 0.00 | - | 2 | 2 | 92.38% |
| BL240621P00042500 | 2024-02-21 11:34AM EDT | 42.50 | 1.20 | 0.10 | 1.55 | 0.00 | - | - | 6 | 81.15% |
| BL240621P00045000 | 2024-04-25 11:20AM EDT | 45.00 | 0.67 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 63.48% |
| BL240621P00047500 | 2024-04-30 12:17PM EDT | 47.50 | 0.80 | 0.55 | 1.30 | 0.00 | - | 1 | 6 | 63.87% |
| BL240621P00050000 | 2024-05-02 3:50PM EDT | 50.00 | 1.05 | 0.85 | 2.45 | 0.00 | - | 3 | 105 | 67.70% |
| BL240621P00052500 | 2024-05-01 12:46PM EDT | 52.50 | 1.95 | 1.20 | 1.50 | 0.00 | - | 26 | 26 | 52.20% |
| BL240621P00055000 | 2024-05-02 12:59PM EDT | 55.00 | 2.45 | 1.80 | 2.05 | 0.00 | - | 27 | 63 | 50.17% |
| BL240621P00057500 | 2024-05-03 3:49PM EDT | 57.50 | 2.65 | 2.55 | 2.75 | -0.65 | -19.70% | 8 | 217 | 49.07% |
| BL240621P00060000 | 2024-05-03 2:59PM EDT | 60.00 | 3.70 | 3.60 | 3.80 | -0.90 | -19.57% | 6 | 896 | 48.05% |
| BL240621P00062500 | 2024-04-30 1:21PM EDT | 62.50 | 6.40 | 4.90 | 5.20 | 0.00 | - | 1 | 67 | 48.39% |
| BL240621P00065000 | 2024-04-23 1:15PM EDT | 65.00 | 6.50 | 6.40 | 6.80 | 0.00 | - | 2 | 323 | 48.56% |
| BL240621P00067500 | 2024-04-15 9:47AM EDT | 67.50 | 7.00 | 8.10 | 10.40 | 0.00 | - | 1 | 16 | 56.84% |
| BL240621P00070000 | 2024-04-10 11:35AM EDT | 70.00 | 6.90 | 10.00 | 12.30 | 0.00 | - | 9 | 12 | 57.06% |
| BL240621P00072500 | 2024-05-01 10:23AM EDT | 72.50 | 15.60 | 12.10 | 14.90 | 0.00 | - | 3 | 5 | 61.91% |
© 2024 Yahoo. All rights reserved.