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 | 11.50 | 14.60 | 0.00 | - | 1 | 22 | 218.46% |
| BL240517C00047500 | 2023-12-06 2:28PM EDT | 47.50 | 16.35 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 170.12% |
| BL240517C00050000 | 2023-12-15 11:13AM EDT | 50.00 | 15.21 | 9.60 | 13.30 | 0.00 | - | 70 | 4 | 237.45% |
| BL240517C00052500 | 2024-04-18 1:10PM EDT | 52.50 | 7.40 | 4.10 | 6.30 | 0.00 | - | - | 6 | 86.52% |
| BL240517C00055000 | 2024-05-01 10:56AM EDT | 55.00 | 4.40 | 3.30 | 4.40 | 0.00 | - | 4 | 37 | 62.21% |
| BL240517C00057500 | 2024-05-09 12:43PM EDT | 57.50 | 2.65 | 1.55 | 1.65 | 0.00 | - | 13 | 210 | 42.48% |
| BL240517C00060000 | 2024-05-10 1:31PM EDT | 60.00 | 0.60 | 0.45 | 0.65 | -0.35 | -36.84% | 347 | 737 | 44.92% |
| BL240517C00062500 | 2024-05-09 11:09AM EDT | 62.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 469 | 46.09% |
| BL240517C00065000 | 2024-05-09 12:02PM EDT | 65.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 6 | 2,645 | 68.75% |
| BL240517C00067500 | 2024-05-07 3:38PM EDT | 67.50 | 0.89 | 0.00 | 0.35 | 0.00 | - | 4 | 383 | 76.37% |
| BL240517C00070000 | 2024-05-10 10:57AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 3,427 | 80.86% |
| BL240517C00072500 | 2024-05-08 9:47AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 197 | 122.46% |
| BL240517C00075000 | 2024-04-24 9:39AM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 135.94% |
| BL240517C00077500 | 2024-05-08 9:54AM EDT | 77.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 153.13% |
| BL240517C00080000 | 2024-05-07 10:05AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,617 | 2,465 | 103.13% |
| BL240517C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 120.31% |
| BL240517C00095000 | 2024-03-20 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 223.05% |
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 | 0.20 | 0.00 | - | 34 | 61 | 314.84% |
| BL240517P00030000 | 2024-03-25 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 17 | 339.84% |
| BL240517P00035000 | 2024-04-29 2:10PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 54 | 179.69% |
| BL240517P00037500 | 2024-05-07 3:39PM EDT | 37.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 32 | 232.03% |
| BL240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 198.05% |
| BL240517P00042500 | 2024-02-21 11:33AM EDT | 42.50 | 0.95 | 0.05 | 1.30 | 0.00 | - | - | 1 | 200.20% |
| BL240517P00045000 | 2024-05-09 2:52PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 59 | 123.24% |
| BL240517P00047500 | 2024-05-09 2:55PM EDT | 47.50 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 90 | 112.89% |
| BL240517P00050000 | 2024-05-09 1:59PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 350 | 88.09% |
| BL240517P00052500 | 2024-05-08 12:37PM EDT | 52.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 24 | 52 | 55.27% |
| BL240517P00055000 | 2024-05-08 12:31PM EDT | 55.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 10 | 379 | 48.83% |
| BL240517P00057500 | 2024-05-09 11:48AM EDT | 57.50 | 0.65 | 0.80 | 0.90 | 0.00 | - | 29 | 544 | 41.46% |
| BL240517P00060000 | 2024-05-08 3:20PM EDT | 60.00 | 1.35 | 2.20 | 2.85 | 0.00 | - | 309 | 703 | 60.35% |
| BL240517P00062500 | 2024-05-08 2:42PM EDT | 62.50 | 2.55 | 2.30 | 6.20 | 0.00 | - | 84 | 120 | 119.04% |
| BL240517P00065000 | 2024-05-06 11:10AM EDT | 65.00 | 5.80 | 5.20 | 8.80 | 0.00 | - | 4 | 285 | 64.84% |
| BL240517P00067500 | 2024-04-15 10:48AM EDT | 67.50 | 6.70 | 7.10 | 10.70 | 0.00 | - | 5 | 63 | 145.51% |
| BL240517P00070000 | 2024-04-10 11:36AM EDT | 70.00 | 6.20 | 9.60 | 13.70 | 0.00 | - | 3 | 0 | 186.33% |
| BL240517P00072500 | 2024-04-09 1:47PM EDT | 72.50 | 7.20 | 11.20 | 16.00 | 0.00 | - | - | 0 | 196.29% |
| BL240517P00075000 | 2024-04-09 12:45PM EDT | 75.00 | 9.20 | 13.70 | 18.40 | 0.00 | - | - | 0 | 208.69% |
© 2024 Yahoo. All rights reserved.