BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241115C00040000 | 2024-06-07 2:15PM EDT | 40.00 | 9.14 | 8.70 | 9.20 | 0.00 | - | 1 | 2 | 52.78% |
| BL241115C00045000 | 2024-06-03 10:04AM EDT | 45.00 | 7.40 | 5.70 | 6.10 | 0.00 | - | 33 | 33 | 50.29% |
| BL241115C00050000 | 2024-06-12 12:09PM EDT | 50.00 | 4.20 | 3.50 | 4.20 | 0.00 | - | 55 | 75 | 50.54% |
| BL241115C00052500 | 2024-06-12 12:09PM EDT | 52.50 | 3.30 | 2.65 | 4.30 | 0.00 | - | 23 | 8 | 50.76% |
| BL241115C00055000 | 2024-06-12 12:09PM EDT | 55.00 | 2.55 | 2.00 | 2.70 | 0.00 | - | 16 | 21 | 49.39% |
| BL241115C00057500 | 2024-06-13 12:55PM EDT | 57.50 | 1.60 | 1.55 | 1.85 | 0.00 | - | 29 | 13 | 45.94% |
| BL241115C00060000 | 2024-06-13 12:56PM EDT | 60.00 | 1.20 | 1.15 | 1.35 | 0.00 | - | 15 | 63 | 44.68% |
| BL241115C00062500 | 2024-05-07 11:22AM EDT | 62.50 | 8.20 | 1.15 | 1.30 | 0.00 | - | 12 | 41 | 47.93% |
| BL241115C00065000 | 2024-06-03 2:14PM EDT | 65.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 1 | 58 | 45.26% |
| BL241115C00067500 | 2024-05-07 12:45PM EDT | 67.50 | 5.90 | 0.60 | 0.75 | 0.00 | - | 13 | 15 | 46.83% |
| BL241115C00072500 | 2024-04-15 12:58PM EDT | 72.50 | 5.30 | 2.55 | 3.10 | 0.00 | - | 1 | 6 | 79.10% |
| BL241115C00075000 | 2024-03-25 12:18PM EDT | 75.00 | 5.40 | 3.60 | 3.90 | 0.00 | - | 19 | 19 | 91.75% |
| BL241115C00080000 | 2024-04-15 11:56AM EDT | 80.00 | 3.80 | 1.25 | 1.95 | 0.00 | - | - | 1 | 73.34% |
| BL241115C00085000 | 2024-04-23 11:38AM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241115P00032500 | 2024-05-31 11:17AM EDT | 32.50 | 0.90 | 0.35 | 2.15 | 0.00 | - | 1 | 2,247 | 55.18% |
| BL241115P00035000 | 2024-05-28 10:10AM EDT | 35.00 | 0.91 | 1.10 | 1.45 | 0.00 | - | 1 | 16 | 49.34% |
| BL241115P00037500 | 2024-06-06 2:00PM EDT | 37.50 | 1.45 | 1.60 | 1.90 | 0.00 | - | - | 3 | 46.19% |
| BL241115P00040000 | 2024-05-07 9:55AM EDT | 40.00 | 1.55 | 2.00 | 2.15 | 0.00 | - | - | 1 | 39.83% |
| BL241115P00045000 | 2024-05-30 3:08PM EDT | 45.00 | 3.70 | 4.10 | 4.90 | 0.00 | - | 17 | 19 | 44.41% |
| BL241115P00047500 | 2024-06-12 12:09PM EDT | 47.50 | 5.10 | 5.40 | 5.80 | 0.00 | - | 4 | 4 | 39.75% |
| BL241115P00050000 | 2024-06-12 11:54AM EDT | 50.00 | 6.30 | 6.90 | 7.30 | 0.00 | - | 17 | 18 | 38.57% |
| BL241115P00052500 | 2024-06-13 10:09AM EDT | 52.50 | 8.44 | 8.60 | 9.00 | 0.00 | - | 4 | 26 | 37.50% |
| BL241115P00055000 | 2024-06-06 11:39AM EDT | 55.00 | 9.10 | 8.80 | 12.70 | 0.00 | - | 28 | 114 | 54.21% |
| BL241115P00057500 | 2024-05-21 12:56PM EDT | 57.50 | 7.70 | 10.70 | 14.70 | 0.00 | - | 12 | 43 | 54.64% |
| BL241115P00060000 | 2024-06-07 3:51PM EDT | 60.00 | 14.28 | 12.90 | 16.70 | 0.00 | - | 4 | 18 | 54.25% |
| BL241115P00062500 | 2024-05-29 10:08AM EDT | 62.50 | 13.80 | 15.20 | 19.50 | 0.00 | - | 1 | 2 | 61.52% |
| BL241115P00065000 | 2024-05-29 10:21AM EDT | 65.00 | 16.00 | 17.60 | 22.00 | 0.00 | - | 3 | 11 | 65.45% |
| BL241115P00067500 | 2024-03-25 3:40PM EDT | 67.50 | 10.00 | 11.50 | 12.30 | 0.00 | - | - | 20 | 0.00% |
| BL241115P00070000 | 2024-04-17 10:06AM EDT | 70.00 | 13.40 | 12.90 | 15.00 | 0.00 | - | - | 22 | 0.00% |
| BL241115P00072500 | 2024-04-24 12:38PM EDT | 72.50 | 15.10 | 20.50 | 25.30 | 0.00 | - | 4 | 5 | 0.00% |
| BL241115P00075000 | 2024-05-20 1:06PM EDT | 75.00 | 17.60 | 27.20 | 32.00 | 0.00 | - | 2 | 5 | 78.93% |
| BL241115P00077500 | 2024-05-20 11:32AM EDT | 77.50 | 19.40 | 29.70 | 34.50 | 0.00 | - | - | 1 | 81.88% |
| BL241115P00085000 | 2024-04-11 12:31PM EDT | 85.00 | 22.00 | 24.50 | 29.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.