BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240816C00040000 | 2024-01-29 1:05PM EDT | 40.00 | 23.49 | 17.50 | 19.90 | 0.00 | - | - | 1 | 0.00% |
| BL240816C00060000 | 2024-04-11 11:02AM EDT | 60.00 | 9.50 | 7.00 | 7.30 | 0.00 | - | 7 | 9 | 51.84% |
| BL240816C00062500 | 2024-04-09 1:48PM EDT | 62.50 | 9.97 | 5.80 | 6.10 | 0.00 | - | 2 | 2 | 51.01% |
| BL240816C00065000 | 2024-05-02 3:53PM EDT | 65.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 26 | 110 | 51.04% |
| BL240816C00067500 | 2024-04-03 1:46PM EDT | 67.50 | 5.40 | 3.90 | 4.10 | 0.00 | - | 4 | 57 | 50.42% |
| BL240816C00070000 | 2024-04-25 9:52AM EDT | 70.00 | 2.52 | 3.10 | 4.20 | 0.00 | - | 1 | 59 | 52.47% |
| BL240816C00072500 | 2024-04-24 1:19PM EDT | 72.50 | 2.40 | 2.45 | 2.75 | 0.00 | - | 8 | 9 | 49.93% |
| BL240816C00075000 | 2024-04-15 10:12AM EDT | 75.00 | 2.80 | 1.90 | 2.35 | 0.00 | - | 4 | 71 | 50.83% |
| BL240816C00077500 | 2024-04-15 10:12AM EDT | 77.50 | 2.30 | 1.55 | 1.95 | 0.00 | - | 12 | 18 | 51.05% |
| BL240816C00080000 | 2024-04-10 11:38AM EDT | 80.00 | 2.70 | 1.25 | 1.60 | 0.00 | - | 3 | 45 | 51.10% |
| BL240816C00085000 | 2024-04-10 11:20AM EDT | 85.00 | 1.90 | 0.70 | 1.30 | 0.00 | - | - | 1 | 50.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240816P00030000 | 2024-04-24 2:43PM EDT | 30.00 | 0.50 | 0.05 | 1.55 | 0.00 | - | 4 | 46 | 95.07% |
| BL240816P00035000 | 2024-04-24 2:43PM EDT | 35.00 | 0.86 | 0.20 | 1.80 | 0.00 | - | 1 | 23 | 82.23% |
| BL240816P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 1.05 | 0.60 | 1.55 | 0.00 | - | 1 | 18 | 67.55% |
| BL240816P00042500 | 2024-04-19 9:30AM EDT | 42.50 | 1.35 | 0.85 | 1.65 | 0.00 | - | 1 | 1 | 62.99% |
| BL240816P00047500 | 2024-03-28 10:50AM EDT | 47.50 | 2.10 | 1.55 | 2.00 | 0.00 | - | 2 | 2 | 55.25% |
| BL240816P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 2.25 | 2.00 | 2.35 | 0.00 | - | 5 | 27 | 52.17% |
| BL240816P00052500 | 2024-01-05 4:28PM EDT | 52.50 | 5.40 | 3.60 | 4.10 | 0.00 | - | 2 | 2 | 60.52% |
| BL240816P00057500 | 2024-03-07 1:53PM EDT | 57.50 | 3.50 | 3.70 | 4.60 | 0.00 | - | - | 10 | 48.74% |
| BL240816P00060000 | 2024-04-15 10:14AM EDT | 60.00 | 4.90 | 5.20 | 5.60 | 0.00 | - | 4 | 64 | 46.85% |
| BL240816P00062500 | 2024-04-10 12:00PM EDT | 62.50 | 4.90 | 6.40 | 6.80 | 0.00 | - | 4 | 19 | 45.35% |
| BL240816P00065000 | 2024-03-18 11:56AM EDT | 65.00 | 6.80 | 9.10 | 9.50 | 0.00 | - | 1 | 31 | 52.66% |
| BL240816P00067500 | 2024-04-15 10:12AM EDT | 67.50 | 8.80 | 9.40 | 9.90 | 0.00 | - | 15 | 38 | 44.13% |
| BL240816P00070000 | 2024-04-10 12:35PM EDT | 70.00 | 9.10 | 10.10 | 14.00 | 0.00 | - | 5 | 8 | 62.60% |
| BL240816P00072500 | 2024-05-03 3:47PM EDT | 72.50 | 13.51 | 13.00 | 15.90 | +2.71 | +25.09% | 24 | 11 | 50.90% |
| BL240816P00075000 | 2024-03-13 2:46PM EDT | 75.00 | 10.90 | 13.30 | 15.20 | 0.00 | - | - | 16 | 38.16% |
| BL240816P00077500 | 2024-04-11 12:31PM EDT | 77.50 | 14.80 | 16.30 | 19.10 | 0.00 | - | - | 3 | 56.53% |
| BL240816P00080000 | 2024-03-13 2:40PM EDT | 80.00 | 14.30 | 17.30 | 19.40 | 0.00 | - | - | 10 | 32.62% |
| BL240816P00085000 | 2024-04-09 12:36PM EDT | 85.00 | 19.10 | 22.30 | 27.00 | 0.00 | - | - | 2 | 71.62% |
© 2024 Yahoo. All rights reserved.