UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,130.01 -1,386.58 (-2.74%)
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 | 12.60 | 17.00 | 0.00 | - | 1 | 22 | 113.28% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 75.00% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 150.64% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 5.40 | 9.50 | 0.00 | - | - | 6 | 69.04% |
| BL240517C00055000 | 2024-05-01 10:56AM EDT | 55.00 | 4.40 | 4.80 | 5.70 | 0.00 | - | 4 | 37 | 61.82% |
| BL240517C00057500 | 2024-05-02 3:35PM EDT | 57.50 | 4.30 | 1.85 | 4.30 | 0.00 | - | 10 | 210 | 82.76% |
| BL240517C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 1.45 | 1.35 | 1.60 | -1.85 | -56.06% | 109 | 739 | 46.48% |
| BL240517C00062500 | 2024-05-08 10:53AM EDT | 62.50 | 1.40 | 0.55 | 0.75 | -0.80 | -36.36% | 236 | 308 | 46.68% |
| BL240517C00065000 | 2024-05-08 3:39PM EDT | 65.00 | 0.30 | 0.15 | 0.40 | -1.10 | -78.57% | 3,018 | 3,672 | 50.98% |
| BL240517C00067500 | 2024-05-07 3:38PM EDT | 67.50 | 0.89 | 0.05 | 0.20 | 0.00 | - | 4 | 383 | 53.81% |
| BL240517C00070000 | 2024-05-08 10:30AM EDT | 70.00 | 0.15 | 0.05 | 0.10 | -0.45 | -75.00% | 7 | 3,430 | 53.52% |
| BL240517C00072500 | 2024-05-08 9:47AM EDT | 72.50 | 0.05 | 0.00 | 0.25 | -0.27 | -84.37% | 3 | 197 | 68.75% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 67.19% |
| BL240517C00077500 | 2024-04-24 9:39AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 1 | 8 | 67.97% |
| BL240517C00080000 | 2024-05-07 10:05AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,617 | 2,465 | 75.00% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 88.28% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 166.21% |
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 | 0.25 | 0.00 | - | 34 | 61 | 257.81% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 269.53% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 54 | 144.53% |
| BL240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 21 | 164.65% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 162.30% |
| BL240517P00045000 | 2024-05-01 10:59AM EDT | 45.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 50 | 101.76% |
| BL240517P00047500 | 2024-05-07 3:47PM EDT | 47.50 | 0.30 | 0.05 | 0.40 | 0.00 | - | 28 | 90 | 90.04% |
| BL240517P00050000 | 2024-05-08 11:14AM EDT | 50.00 | 0.10 | 0.05 | 0.50 | -0.35 | -77.78% | 5 | 352 | 77.05% |
| BL240517P00052500 | 2024-05-08 12:37PM EDT | 52.50 | 0.10 | 0.15 | 0.25 | -0.65 | -86.67% | 24 | 45 | 55.27% |
| BL240517P00055000 | 2024-05-08 12:31PM EDT | 55.00 | 0.20 | 0.30 | 0.40 | -0.90 | -81.82% | 10 | 379 | 48.63% |
| BL240517P00057500 | 2024-05-08 3:06PM EDT | 57.50 | 0.54 | 0.75 | 0.90 | -1.31 | -70.81% | 21 | 528 | 44.58% |
| BL240517P00060000 | 2024-05-08 3:20PM EDT | 60.00 | 1.35 | 1.70 | 1.95 | -1.50 | -52.63% | 309 | 710 | 42.92% |
| BL240517P00062500 | 2024-05-08 2:42PM EDT | 62.50 | 2.55 | 3.20 | 3.70 | -1.75 | -40.70% | 84 | 85 | 45.41% |
| BL240517P00065000 | 2024-05-06 11:10AM EDT | 65.00 | 5.80 | 3.80 | 7.60 | 0.00 | - | 4 | 285 | 105.08% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 6.10 | 9.90 | 0.00 | - | 5 | 117 | 117.29% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 8.60 | 12.00 | 0.00 | - | 3 | 7 | 120.65% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 10.50 | 15.10 | 0.00 | - | - | 1 | 154.49% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 13.00 | 17.70 | 0.00 | - | - | 2 | 171.58% |
© 2024 Yahoo. All rights reserved.