Australia markets closed

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.52+0.10 (+0.22%)
At close: 04:00PM EDT
46.36 +0.84 (+1.85%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BL240621C000425002024-06-10 12:24PM EDT42.502.950.000.000.00--00.00%
BL240621C000450002024-06-14 10:00AM EDT45.000.900.000.000.00-100.00%
BL240621C000475002024-06-12 2:02PM EDT47.500.350.000.000.00-8012.50%
BL240621C000500002024-06-13 2:47PM EDT50.000.080.000.000.00-3025.00%
BL240621C000525002024-06-13 11:47AM EDT52.500.100.000.000.00-1025.00%
BL240621C000550002024-06-04 1:17PM EDT55.000.050.000.000.00-1050.00%
BL240621C000575002024-06-13 9:30AM EDT57.501.470.000.000.00-2050.00%
BL240621C000600002024-05-31 2:07PM EDT60.000.030.000.000.00-2050.00%
BL240621C000625002024-05-22 10:13AM EDT62.500.100.000.000.00-1050.00%
BL240621C000650002024-06-11 2:29PM EDT65.000.090.000.000.00-1050.00%
BL240621C000675002024-06-11 9:51AM EDT67.500.090.000.000.00-1050.00%
BL240621C000700002024-05-20 9:54AM EDT70.000.100.000.000.00-1050.00%
BL240621C000725002024-05-16 10:52AM EDT72.500.500.001.500.00-110289.65%
BL240621C000750002024-05-07 3:52PM EDT75.000.580.000.750.00-3302260.55%
BL240621C000775002024-04-09 2:25PM EDT77.502.000.050.900.00--20286.72%
BL240621C000800002024-04-11 12:24PM EDT80.001.010.000.950.00-12299.22%
BL240621C000950002024-04-08 12:43PM EDT95.000.350.000.750.00--6348.83%
BL240621C001000002024-05-07 11:14AM EDT100.000.050.000.050.00-793804253.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BL240621P000300002024-06-05 1:36PM EDT30.000.050.000.000.00-1050.00%
BL240621P000350002024-05-21 1:51PM EDT35.000.050.000.000.00--050.00%
BL240621P000400002024-06-10 1:46PM EDT40.000.110.000.000.00-1025.00%
BL240621P000425002024-06-14 3:36PM EDT42.500.110.000.000.00-4012.50%
BL240621P000450002024-06-14 10:04AM EDT45.000.870.000.000.00-803.13%
BL240621P000475002024-06-14 11:39AM EDT47.502.670.000.000.00-100.00%
BL240621P000500002024-06-14 3:34PM EDT50.004.510.000.000.00-400.00%
BL240621P000525002024-06-06 2:05PM EDT52.505.150.000.000.00-200.00%
BL240621P000550002024-06-06 10:24AM EDT55.007.570.000.000.00-100.00%
BL240621P000575002024-06-14 3:07PM EDT57.5012.310.000.000.00-24000.00%
BL240621P000600002024-06-14 3:07PM EDT60.0014.810.000.000.00-24000.00%
BL240621P000625002024-05-29 1:48PM EDT62.5013.590.000.000.00-400.00%
BL240621P000650002024-04-23 1:15PM EDT65.006.500.000.000.00-23230.00%
BL240621P000675002024-04-15 9:47AM EDT67.507.007.909.800.00-1160.00%
BL240621P000700002024-04-10 11:35AM EDT70.006.909.5013.700.00-9120.00%
BL240621P000725002024-05-01 10:23AM EDT72.5015.6022.8026.800.00-330.00%