BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220C00040000 | 2024-04-19 3:12PM EDT | 40.00 | 20.60 | 22.70 | 26.00 | 0.00 | - | 1 | 2 | 69.51% |
| BL241220C00050000 | 2024-04-22 9:44AM EDT | 50.00 | 13.34 | 15.10 | 18.20 | 0.00 | - | - | 1 | 59.18% |
| BL241220C00055000 | 2024-03-08 11:31AM EDT | 55.00 | 18.50 | 12.30 | 16.20 | 0.00 | - | 2 | 1 | 60.67% |
| BL241220C00060000 | 2024-04-25 3:53PM EDT | 60.00 | 9.20 | 10.10 | 10.50 | 0.00 | - | 1 | 18 | 51.63% |
| BL241220C00065000 | 2024-05-03 10:52AM EDT | 65.00 | 7.80 | 7.80 | 8.20 | +1.48 | +23.42% | 2 | 23 | 50.98% |
| BL241220C00067500 | 2024-04-10 1:25PM EDT | 67.50 | 9.16 | 6.80 | 7.20 | 0.00 | - | - | 1 | 50.21% |
| BL241220C00070000 | 2024-03-13 10:53AM EDT | 70.00 | 11.39 | 7.30 | 7.70 | 0.00 | - | - | 1 | 55.79% |
| BL241220C00075000 | 2024-05-03 1:13PM EDT | 75.00 | 4.70 | 4.40 | 4.80 | +0.40 | +9.30% | 100 | 1,156 | 48.49% |
| BL241220C00077500 | 2024-04-26 9:58AM EDT | 77.50 | 3.60 | 3.80 | 5.40 | 0.00 | - | 1 | 2 | 50.45% |
| BL241220C00080000 | 2024-04-18 11:44AM EDT | 80.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 3 | 57 | 47.51% |
| BL241220C00085000 | 2024-05-01 11:15AM EDT | 85.00 | 1.85 | 2.40 | 2.80 | 0.00 | - | 287 | 366 | 47.55% |
| BL241220C00090000 | 2024-04-25 2:08PM EDT | 90.00 | 1.55 | 1.75 | 2.20 | 0.00 | - | 1 | 28 | 47.77% |
| BL241220C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 1.05 | 1.30 | 1.75 | 0.00 | - | 49 | 183 | 48.15% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220P00025000 | 2024-01-12 10:30AM EDT | 25.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 108.69% |
| BL241220P00030000 | 2024-01-17 10:30AM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BL241220P00035000 | 2024-04-18 3:57PM EDT | 35.00 | 1.25 | 1.05 | 1.45 | 0.00 | - | 1 | 1 | 59.11% |
| BL241220P00040000 | 2024-02-12 2:01PM EDT | 40.00 | 1.85 | 0.90 | 2.05 | 0.00 | - | 1 | 2 | 50.32% |
| BL241220P00045000 | 2024-02-23 4:41PM EDT | 45.00 | 3.30 | 0.40 | 4.10 | 0.00 | - | 1 | 5 | 61.34% |
| BL241220P00050000 | 2024-03-04 12:08PM EDT | 50.00 | 3.79 | 1.65 | 4.50 | 0.00 | - | 1 | 22 | 51.16% |
| BL241220P00055000 | 2024-04-22 2:02PM EDT | 55.00 | 6.00 | 5.30 | 5.90 | 0.00 | - | 17 | 20 | 46.70% |
| BL241220P00060000 | 2024-02-27 2:36PM EDT | 60.00 | 9.49 | 5.60 | 7.30 | 0.00 | - | 1 | 1 | 40.56% |
| BL241220P00062500 | 2024-04-15 1:11PM EDT | 62.50 | 8.10 | 8.60 | 9.10 | 0.00 | - | - | 1 | 42.50% |
| BL241220P00065000 | 2024-05-03 3:30PM EDT | 65.00 | 10.10 | 9.90 | 10.50 | +2.90 | +40.28% | 1 | 1 | 41.74% |
| BL241220P00072500 | 2024-04-30 2:19PM EDT | 72.50 | 16.30 | 14.70 | 15.40 | 0.00 | - | 3 | 4 | 39.76% |
| BL241220P00077500 | 2024-04-19 1:16PM EDT | 77.50 | 21.30 | 18.20 | 21.30 | 0.00 | - | 2 | 2 | 51.09% |
© 2024 Yahoo. All rights reserved.