Advertisement
Advertisement
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL220819C00050000 | 2022-08-05 11:33AM EDT | 50.00 | 17.41 | 17.80 | 21.80 | 0.00 | - | 2 | 1 | 116.41% |
| BL220819C00055000 | 2022-08-05 11:33AM EDT | 55.00 | 12.61 | 12.90 | 17.00 | 0.00 | - | 2 | 1 | 113.09% |
| BL220819C00060000 | 2022-07-29 12:36PM EDT | 60.00 | 5.00 | 8.60 | 11.20 | 0.00 | - | 1 | 13 | 73.24% |
| BL220819C00065000 | 2022-08-12 10:24AM EDT | 65.00 | 4.30 | 4.90 | 6.20 | -1.50 | -25.86% | 1 | 57 | 71.88% |
| BL220819C00070000 | 2022-08-11 2:59PM EDT | 70.00 | 1.20 | 1.15 | 2.65 | 0.00 | - | 2 | 93 | 56.45% |
| BL220819C00075000 | 2022-08-09 12:22PM EDT | 75.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 3 | 2,592 | 57.13% |
| BL220819C00080000 | 2022-08-04 3:36PM EDT | 80.00 | 0.66 | 0.10 | 1.70 | 0.00 | - | 2 | 2,349 | 108.89% |
| BL220819C00085000 | 2022-08-12 2:54PM EDT | 85.00 | 0.10 | 0.00 | 4.80 | -0.07 | -41.18% | 1 | 321 | 196.97% |
| BL220819C00090000 | 2022-08-10 3:58PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 312 | 83.59% |
| BL220819C00095000 | 2022-05-26 3:45PM EDT | 95.00 | 1.55 | 0.00 | 4.50 | 0.00 | - | 1 | 8 | 247.66% |
| BL220819C00100000 | 2022-04-25 11:52AM EDT | 100.00 | 0.55 | 0.05 | 2.90 | 0.00 | - | 2 | 5 | 237.89% |
| BL220819C00105000 | 2021-12-29 10:43AM EDT | 105.00 | 12.30 | 3.40 | 4.50 | 0.00 | - | - | 1 | 358.11% |
| BL220819C00110000 | 2022-03-07 4:26PM EDT | 110.00 | 0.58 | 0.15 | 0.40 | 0.00 | - | 1 | 3 | 192.58% |
| BL220819C00115000 | 2022-02-16 3:00PM EDT | 115.00 | 1.00 | 0.25 | 0.50 | 0.00 | - | - | 1 | 219.14% |
| BL220819C00140000 | 2022-01-24 11:50AM EDT | 140.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | - | 2 | 240.63% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL220819P00040000 | 2022-08-11 10:00AM EDT | 40.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 5 | 242 | 316.41% |
| BL220819P00045000 | 2022-05-17 3:57PM EDT | 45.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 6 | 205 | 274.81% |
| BL220819P00050000 | 2022-08-09 1:02PM EDT | 50.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 221 | 300.00% |
| BL220819P00055000 | 2022-08-11 11:05AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| BL220819P00060000 | 2022-08-10 1:21PM EDT | 60.00 | 0.54 | 0.00 | 4.30 | 0.00 | - | 1 | 375 | 174.32% |
| BL220819P00065000 | 2022-08-12 12:37PM EDT | 65.00 | 0.85 | 0.20 | 0.95 | -0.15 | -15.00% | 20 | 178 | 63.18% |
| BL220819P00070000 | 2022-08-11 2:14PM EDT | 70.00 | 2.85 | 1.50 | 3.60 | 0.00 | - | 2 | 24 | 67.97% |
| BL220819P00075000 | 2022-08-05 11:11AM EDT | 75.00 | 7.80 | 4.60 | 7.10 | 0.00 | - | 1 | 2 | 63.77% |
| BL220819P00080000 | 2022-07-20 11:10AM EDT | 80.00 | 16.00 | 8.10 | 12.80 | 0.00 | - | 3 | 19 | 72.07% |
| BL220819P00085000 | 2022-08-05 10:19AM EDT | 85.00 | 17.40 | 13.10 | 17.90 | 0.00 | - | 2 | 4 | 99.80% |
| BL220819P00090000 | 2022-02-17 11:40AM EDT | 90.00 | 17.80 | 18.30 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| BL220819P00095000 | 2022-03-01 2:06PM EDT | 95.00 | 21.29 | 22.60 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| BL220819P00105000 | 2022-05-09 10:07AM EDT | 105.00 | 49.40 | 27.30 | 30.50 | 0.00 | - | 4 | 4 | 0.00% |
| BL220819P00115000 | 2022-02-25 11:08AM EDT | 115.00 | 44.68 | 40.60 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| BL220819P00130000 | 2022-01-18 1:15AM EDT | 130.00 | 33.35 | 49.60 | 52.90 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
