U.S. markets closed

Berkeley Lights, Inc. (BLI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.25-0.17 (-0.79%)
At close: 4:00PM EDT
21.28 +0.03 (0.14%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLI211015C000125002021-09-23 2:19PM EDT12.509.807.7010.000.00-23142.97%
BLI211015C000150002021-09-24 3:31PM EDT15.006.806.207.200.00-22150.00%
BLI211015C000175002021-09-23 12:54PM EDT17.505.204.104.600.00-18112.50%
BLI211015C000200002021-09-27 3:30PM EDT20.002.892.452.90-0.02-0.69%4127109.08%
BLI211015C000225002021-09-27 3:06PM EDT22.501.341.351.45-0.28-17.28%402,080101.47%
BLI211015C000250002021-09-27 3:33PM EDT25.000.800.650.90-0.11-12.09%150839105.37%
BLI211015C000300002021-09-27 3:38PM EDT30.000.300.250.30-0.05-14.29%502,956116.41%
BLI211015C000350002021-09-27 3:06PM EDT35.000.150.000.20+0.06+66.67%4224123.44%
BLI211015C000400002021-09-23 12:32PM EDT40.000.150.000.300.00-9134159.38%
BLI211015C000450002021-09-23 10:00AM EDT45.000.180.050.150.00-1161169.53%
BLI211015C000500002021-09-27 11:19AM EDT50.000.050.050.100.00-5212180.47%
BLI211015C000550002021-09-23 12:39PM EDT55.000.250.050.200.00-3479211.72%
BLI211015C000600002021-09-22 2:45PM EDT60.000.100.000.400.00-3103244.14%
BLI211015C000650002021-09-10 3:00PM EDT65.000.100.000.750.00-417288.48%
BLI211015C000700002021-09-03 11:12AM EDT70.000.100.000.750.00-1129302.15%
BLI211015C000750002021-08-25 5:21PM EDT75.000.900.003.500.00-1043445.90%
BLI211015C000800002021-09-16 3:59PM EDT80.001.050.000.550.00-16308.98%
BLI211015C000850002021-08-25 5:21PM EDT85.000.350.000.050.00-616234.38%
BLI211015C000900002021-09-15 11:48AM EDT90.002.500.005.000.00-17534.38%
BLI211015C000950002021-08-25 5:21PM EDT95.000.450.005.000.00-24545.31%
BLI211015C001000002021-08-25 5:21PM EDT100.000.050.052.200.00-1117452.34%
BLI211015C001050002021-08-25 5:21PM EDT105.000.410.005.000.00-16565.23%
BLI211015C001100002021-08-25 5:21PM EDT110.000.050.000.250.00-37323.44%
BLI211015C001200002021-09-17 1:25PM EDT120.000.100.000.100.00-20156301.56%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLI211015P000125002021-09-27 2:11PM EDT12.500.100.100.15-0.10-50.00%3225149.61%
BLI211015P000150002021-09-27 3:07PM EDT15.000.250.150.30-0.05-16.67%36138121.88%
BLI211015P000175002021-09-27 3:39PM EDT17.500.540.500.65-0.16-22.86%50585110.55%
BLI211015P000200002021-09-27 3:47PM EDT20.001.321.251.35-0.13-8.97%1451,427101.95%
BLI211015P000225002021-09-27 2:34PM EDT22.502.702.452.85+0.10+3.85%10702101.47%
BLI211015P000250002021-09-27 3:47PM EDT25.004.404.204.50+0.09+2.09%2128094.14%
BLI211015P000300002021-09-27 3:48PM EDT30.008.808.709.40+0.10+1.15%13144119.14%
BLI211015P000350002021-09-27 11:52AM EDT35.0014.3713.6014.10+0.62+4.51%1117123.44%
BLI211015P000400002021-09-22 10:41AM EDT40.0015.9118.5019.700.00-6516189.45%
BLI211015P000450002021-09-27 9:58AM EDT45.0023.9023.6024.20+0.70+3.02%4113181.64%
BLI211015P000500002021-08-30 3:32PM EDT50.0014.2228.2029.600.00-200200.78%
BLI211015P000550002021-09-17 3:57PM EDT55.0028.0033.3034.200.00-101100.00%
BLI211015P000600002021-09-16 12:00PM EDT60.0040.7036.1041.000.00-10431.35%
BLI211015P000650002021-08-24 2:48PM EDT65.0029.5041.0045.900.00-150442.77%
BLI211015P000700002021-09-01 10:06AM EDT70.0035.6046.2051.000.00-10465.43%
BLI211015P000750002021-08-25 5:21PM EDT75.0028.9652.2055.100.00-55415.63%
BLI211015P000800002021-08-18 2:42PM EDT80.0043.4050.5055.500.00-1500.00%
BLI211015P000850002021-08-18 2:41PM EDT85.0048.5056.2059.700.00-15190.00%
BLI211015P000900002021-09-15 1:52PM EDT90.0062.0066.2071.000.00-10517.97%
BLI211015P001200002021-08-25 5:21PM EDT120.0074.8096.00100.900.00-30567.38%