BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719C00040000 | 2024-06-07 1:53PM EDT | 40.00 | 6.80 | 4.50 | 6.50 | 0.00 | - | 20 | 20 | 56.10% |
| BL240719C00045000 | 2024-06-14 12:32PM EDT | 45.00 | 2.15 | 2.35 | 2.45 | -0.03 | -1.38% | 13 | 75 | 39.01% |
| BL240719C00047500 | 2024-06-14 12:20PM EDT | 47.50 | 1.05 | 1.20 | 1.35 | +0.09 | +9.37% | 3 | 4,566 | 38.31% |
| BL240719C00050000 | 2024-06-14 3:53PM EDT | 50.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 12 | 913 | 38.53% |
| BL240719C00052500 | 2024-06-13 3:16PM EDT | 52.50 | 0.28 | 0.20 | 0.35 | 0.00 | - | 53 | 182 | 39.21% |
| BL240719C00055000 | 2024-06-13 12:10PM EDT | 55.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 670 | 49.51% |
| BL240719C00057500 | 2024-05-28 3:58PM EDT | 57.50 | 0.35 | 0.00 | 1.20 | 0.00 | - | 7 | 14 | 64.26% |
| BL240719C00060000 | 2024-05-31 1:12PM EDT | 60.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 5 | 30 | 64.65% |
| BL240719C00062500 | 2024-06-06 9:30AM EDT | 62.50 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 81.74% |
| BL240719C00065000 | 2024-05-21 2:23PM EDT | 65.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 15 | 88.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719P00040000 | 2024-06-04 1:29PM EDT | 40.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 77 | 41.46% |
| BL240719P00042500 | 2024-06-13 3:36PM EDT | 42.50 | 0.90 | 0.75 | 0.85 | 0.00 | - | 13 | 16 | 37.01% |
| BL240719P00045000 | 2024-06-13 9:55AM EDT | 45.00 | 2.05 | 1.55 | 1.70 | +0.50 | +32.26% | 1 | 63 | 34.86% |
| BL240719P00047500 | 2024-06-13 12:28PM EDT | 47.50 | 3.48 | 2.95 | 3.10 | 0.00 | - | 4 | 95 | 34.01% |
| BL240719P00050000 | 2024-06-13 1:56PM EDT | 50.00 | 4.77 | 2.90 | 5.00 | 0.00 | - | 3 | 436 | 34.23% |
| BL240719P00052500 | 2024-06-11 2:16PM EDT | 52.50 | 6.55 | 5.30 | 8.60 | 0.00 | - | 1 | 54 | 70.02% |
| BL240719P00055000 | 2024-06-05 10:24AM EDT | 55.00 | 7.30 | 7.50 | 11.60 | 0.00 | - | 1 | 16 | 91.36% |
| BL240719P00057500 | 2024-05-20 11:40AM EDT | 57.50 | 2.55 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 52.05% |
| BL240719P00060000 | 2024-05-20 11:40AM EDT | 60.00 | 3.80 | 12.20 | 16.90 | 0.00 | - | 2 | 6 | 117.26% |
| BL240719P00062500 | 2024-05-20 10:43AM EDT | 62.50 | 5.40 | 15.00 | 19.50 | 0.00 | - | - | 1 | 65.33% |
| BL240719P00075000 | 2024-06-12 10:20AM EDT | 75.00 | 27.90 | 27.20 | 32.00 | 0.00 | - | 1 | 1 | 80.47% |
| BL240719P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 34.30 | 32.20 | 37.00 | 0.00 | - | - | 0 | 88.67% |
© 2024 Yahoo. All rights reserved.