BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018C00055000 | 2024-01-24 3:29PM EDT | 55.00 | 12.94 | 9.20 | 9.60 | 0.00 | - | 70 | 0 | 39.69% |
| BL241018C00057500 | 2024-03-05 3:14PM EDT | 57.50 | 12.60 | 10.90 | 13.60 | 0.00 | - | - | 3 | 65.81% |
| BL241018C00060000 | 2024-02-14 2:56PM EDT | 60.00 | 8.00 | 11.10 | 14.80 | 0.00 | - | 1 | 1 | 77.20% |
| BL241018C00062500 | 2024-04-04 3:17PM EDT | 62.50 | 9.30 | 7.20 | 7.60 | 0.00 | - | 7 | 7 | 50.37% |
| BL241018C00070000 | 2024-04-11 2:28PM EDT | 70.00 | 6.60 | 4.40 | 4.80 | 0.00 | - | - | 1 | 48.79% |
| BL241018C00072500 | 2024-04-29 12:52PM EDT | 72.50 | 3.90 | 3.60 | 4.00 | 0.00 | - | 9 | 15 | 47.84% |
| BL241018C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 2.90 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 47.61% |
| BL241018C00080000 | 2024-04-17 1:39PM EDT | 80.00 | 2.35 | 2.10 | 2.55 | 0.00 | - | 1 | 1 | 48.10% |
| BL241018C00085000 | 2024-03-08 11:16AM EDT | 85.00 | 4.05 | 1.05 | 2.75 | 0.00 | - | 20 | 20 | 55.37% |
| BL241018C00090000 | 2024-03-13 9:48AM EDT | 90.00 | 3.50 | 1.55 | 2.25 | 0.00 | - | 6 | 25 | 53.37% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018P00025000 | 2023-11-30 10:30AM EDT | 25.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | - | 9 | 76.61% |
| BL241018P00035000 | 2023-11-15 2:54PM EDT | 35.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 4 | 87.26% |
| BL241018P00045000 | 2024-04-01 9:30AM EDT | 45.00 | 1.65 | 2.35 | 2.55 | 0.00 | - | 4 | 14 | 56.70% |
| BL241018P00047500 | 2024-04-11 3:24PM EDT | 47.50 | 1.73 | 2.25 | 2.85 | 0.00 | - | - | 1 | 50.98% |
| BL241018P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 3.40 | 2.75 | 3.20 | 0.00 | - | 4 | 38 | 49.79% |
| BL241018P00055000 | 2024-04-25 11:51AM EDT | 55.00 | 5.00 | 4.30 | 4.70 | 0.00 | - | - | 14 | 46.63% |
| BL241018P00062500 | 2024-03-11 3:12PM EDT | 62.50 | 5.90 | 6.20 | 7.30 | 0.00 | - | 9 | 9 | 38.89% |
| BL241018P00065000 | 2024-03-11 3:12PM EDT | 65.00 | 7.00 | 7.40 | 7.80 | 0.00 | - | 3 | 3 | 32.46% |
| BL241018P00075000 | 2024-04-09 1:53PM EDT | 75.00 | 11.90 | 15.70 | 18.50 | 0.00 | - | - | 1 | 54.35% |
© 2024 Yahoo. All rights reserved.