U.S. Markets open in 6 hrs
S&P Futures
3,746.25-19.25(-0.51%)Dow Futures
30,739.00-139.00(-0.45%)Nasdaq Futures
12,376.75-78.25(-0.63%)
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
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL210521C00050000 | 2020-10-29 9:48AM EST | 50.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00060000 | 2020-10-09 9:24AM EST | 60.00 | 39.57 | 48.70 | 57.40 | 0.00 | - | 1 | 19 | 82.13% |
| BL210521C00065000 | 2020-09-20 11:03PM EST | 65.00 | 23.00 | 33.80 | 38.80 | 0.00 | - | - | 1 | 0.00% |
| BL210521C00070000 | 2020-10-30 8:50AM EST | 70.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00075000 | 2020-11-04 2:46PM EST | 75.00 | 39.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00080000 | 2020-11-04 10:23AM EST | 80.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00085000 | 2020-11-05 1:01PM EST | 85.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00090000 | 2020-11-06 11:06AM EST | 90.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00095000 | 2020-11-05 3:42PM EST | 95.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BL210521C00100000 | 2020-11-09 1:53PM EST | 100.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00105000 | 2020-11-10 11:56AM EST | 105.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00110000 | 2020-11-06 12:59PM EST | 110.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BL210521C00115000 | 2020-11-06 9:39AM EST | 115.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BL210521C00120000 | 2020-11-10 10:20AM EST | 120.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BL210521C00125000 | 2020-11-05 1:44PM EST | 125.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BL210521C00130000 | 2020-11-05 3:59PM EST | 130.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BL210521C00140000 | 2020-10-30 12:14PM EST | 140.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BL210521C00145000 | 2020-11-04 3:10PM EST | 145.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BL210521C00150000 | 2020-11-04 1:00PM EST | 150.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL210521P00060000 | 2020-10-13 12:09PM EST | 60.00 | 2.16 | 1.20 | 1.90 | 0.00 | - | 1 | 5 | 100.90% |
| BL210521P00070000 | 2020-10-09 1:10PM EST | 70.00 | 4.22 | 2.10 | 3.00 | 0.00 | - | 5 | 5 | 92.80% |
| BL210521P00080000 | 2020-10-16 2:10PM EST | 80.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BL210521P00085000 | 2020-11-05 3:00PM EST | 85.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BL210521P00090000 | 2020-11-04 11:12AM EST | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BL210521P00095000 | 2020-11-10 3:48PM EST | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| BL210521P00100000 | 2020-11-10 11:28AM EST | 100.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BL210521P00115000 | 2020-11-06 9:38AM EST | 115.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
