BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220C00037500 | 2024-06-14 10:33AM EDT | 37.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BL241220C00040000 | 2024-05-29 10:19AM EDT | 40.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BL241220C00042500 | 2024-06-11 3:49PM EDT | 42.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BL241220C00045000 | 2024-06-12 9:32AM EDT | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BL241220C00047500 | 2024-06-11 9:34AM EDT | 47.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BL241220C00050000 | 2024-06-14 9:35AM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BL241220C00052500 | 2024-06-14 2:49PM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BL241220C00055000 | 2024-06-14 10:33AM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BL241220C00057500 | 2024-06-14 9:33AM EDT | 57.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BL241220C00060000 | 2024-06-14 2:20PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BL241220C00062500 | 2024-06-03 1:27PM EDT | 62.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BL241220C00065000 | 2024-06-11 1:04PM EDT | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BL241220C00067500 | 2024-06-11 10:21AM EDT | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BL241220C00070000 | 2024-06-07 2:24PM EDT | 70.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BL241220C00072500 | 2024-06-10 1:11PM EDT | 72.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| BL241220C00075000 | 2024-05-21 2:07PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 12.50% |
| BL241220C00077500 | 2024-05-21 1:40PM EDT | 77.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BL241220C00080000 | 2024-05-30 11:30AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| BL241220C00085000 | 2024-05-01 11:15AM EDT | 85.00 | 1.85 | 0.00 | 2.35 | 0.00 | - | 287 | 366 | 64.92% |
| BL241220C00090000 | 2024-05-13 2:52PM EDT | 90.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 27 | 64.14% |
| BL241220C00095000 | 2024-05-01 10:31AM EDT | 95.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | 49 | 183 | 71.36% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241220P00025000 | 2024-01-12 10:30AM EDT | 25.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 98.19% |
| BL241220P00030000 | 2024-05-30 2:51PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| BL241220P00032500 | 2024-05-30 2:51PM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BL241220P00035000 | 2024-06-13 10:25AM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BL241220P00037500 | 2024-05-10 2:02PM EDT | 37.50 | 1.15 | 1.80 | 2.00 | 0.00 | - | - | 3 | 42.70% |
| BL241220P00040000 | 2024-02-12 2:01PM EDT | 40.00 | 1.85 | 0.90 | 2.05 | 0.00 | - | 1 | 2 | 34.96% |
| BL241220P00042500 | 2024-05-31 2:59PM EDT | 42.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| BL241220P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| BL241220P00047500 | 2024-06-14 3:43PM EDT | 47.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BL241220P00050000 | 2024-06-06 10:58AM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BL241220P00052500 | 2024-05-21 9:30AM EDT | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BL241220P00055000 | 2024-05-21 11:36AM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL241220P00060000 | 2024-02-27 2:36PM EDT | 60.00 | 9.49 | 5.60 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| BL241220P00062500 | 2024-05-22 9:48AM EDT | 62.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BL241220P00065000 | 2024-05-28 10:34AM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BL241220P00070000 | 2024-05-03 2:57PM EDT | 70.00 | 13.30 | 20.00 | 24.80 | 0.00 | - | 1 | 0 | 36.96% |
| BL241220P00072500 | 2024-05-14 10:38AM EDT | 72.50 | 15.40 | 25.10 | 29.10 | 0.00 | - | 1 | 0 | 64.33% |
| BL241220P00077500 | 2024-04-19 1:16PM EDT | 77.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.