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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BL240719C000400002024-06-07 1:53PM EDT40.006.804.506.500.00-202056.10%
BL240719C000450002024-06-14 12:32PM EDT45.002.152.352.45-0.03-1.38%137539.01%
BL240719C000475002024-06-14 12:20PM EDT47.501.051.201.35+0.09+9.37%34,56638.31%
BL240719C000500002024-06-14 3:53PM EDT50.000.650.550.700.00-1291338.53%
BL240719C000525002024-06-13 3:16PM EDT52.500.280.200.350.00-5318239.21%
BL240719C000550002024-06-13 12:10PM EDT55.000.150.050.400.00-267049.51%
BL240719C000575002024-05-28 3:58PM EDT57.500.350.001.200.00-71464.26%
BL240719C000600002024-05-31 1:12PM EDT60.000.200.000.800.00-53064.65%
BL240719C000625002024-06-06 9:30AM EDT62.500.380.001.350.00-1881.74%
BL240719C000650002024-05-21 2:23PM EDT65.000.250.001.350.00--1588.53%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BL240719P000400002024-06-04 1:29PM EDT40.000.350.350.450.00-17741.46%
BL240719P000425002024-06-13 3:36PM EDT42.500.900.750.850.00-131637.01%
BL240719P000450002024-06-13 9:55AM EDT45.002.051.551.70+0.50+32.26%16334.86%
BL240719P000475002024-06-13 12:28PM EDT47.503.482.953.100.00-49534.01%
BL240719P000500002024-06-13 1:56PM EDT50.004.772.905.000.00-343634.23%
BL240719P000525002024-06-11 2:16PM EDT52.506.555.308.600.00-15470.02%
BL240719P000550002024-06-05 10:24AM EDT55.007.307.5011.600.00-11691.36%
BL240719P000575002024-05-20 11:40AM EDT57.502.5510.0014.500.00-2252.05%
BL240719P000600002024-05-20 11:40AM EDT60.003.8012.2016.900.00-26117.26%
BL240719P000625002024-05-20 10:43AM EDT62.505.4015.0019.500.00--165.33%
BL240719P000750002024-06-12 10:20AM EDT75.0027.9027.2032.000.00-1180.47%
BL240719P000800002024-06-10 10:04AM EDT80.0034.3032.2037.000.00--088.67%