U.S. Markets open in 6 hrs

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.42-5.34 (-4.53%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BL210521C000500002020-10-29 9:48AM EST50.0043.000.000.000.00-100.00%
BL210521C000600002020-10-09 9:24AM EST60.0039.5748.7057.400.00-11982.13%
BL210521C000650002020-09-20 11:03PM EST65.0023.0033.8038.800.00--10.00%
BL210521C000700002020-10-30 8:50AM EST70.0029.160.000.000.00-100.00%
BL210521C000750002020-11-04 2:46PM EST75.0039.240.000.000.00-100.00%
BL210521C000800002020-11-04 10:23AM EST80.0031.000.000.000.00-100.00%
BL210521C000850002020-11-05 1:01PM EST85.0033.810.000.000.00-100.00%
BL210521C000900002020-11-06 11:06AM EST90.0029.250.000.000.00-100.00%
BL210521C000950002020-11-05 3:42PM EST95.0027.100.000.000.00-800.00%
BL210521C001000002020-11-09 1:53PM EST100.0017.590.000.000.00-100.00%
BL210521C001050002020-11-10 11:56AM EST105.0016.200.000.000.00-100.00%
BL210521C001100002020-11-06 12:59PM EST110.0013.050.000.000.00-100.00%
BL210521C001150002020-11-06 9:39AM EST115.0013.700.000.000.00-501.56%
BL210521C001200002020-11-10 10:20AM EST120.009.050.000.000.00-103.13%
BL210521C001250002020-11-05 1:44PM EST125.0012.150.000.000.00-206.25%
BL210521C001300002020-11-05 3:59PM EST130.0010.630.000.000.00--06.25%
BL210521C001400002020-10-30 12:14PM EST140.004.520.000.000.00-1012.50%
BL210521C001450002020-11-04 3:10PM EST145.006.240.000.000.00-1012.50%
BL210521C001500002020-11-04 1:00PM EST150.005.100.000.000.00-38012.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BL210521P000600002020-10-13 12:09PM EST60.002.161.201.900.00-15100.90%
BL210521P000700002020-10-09 1:10PM EST70.004.222.103.000.00-5592.80%
BL210521P000800002020-10-16 2:10PM EST80.006.450.000.000.00-2012.50%
BL210521P000850002020-11-05 3:00PM EST85.006.230.000.000.00-4012.50%
BL210521P000900002020-11-04 11:12AM EST90.008.500.000.000.00-1012.50%
BL210521P000950002020-11-10 3:48PM EST95.0010.000.000.000.00-10206.25%
BL210521P001000002020-11-10 11:28AM EST100.0012.240.000.000.00-206.25%
BL210521P001150002020-11-06 9:38AM EST115.0017.880.000.000.00-100.00%