Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,627.68 -870.45 (-1.42%) CMC Crypto 200
1,263.76 -20.07 (-1.56%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719C00040000 | 2024-06-26 3:10PM EDT | 40.00 | 7.60 | 6.50 | 10.80 | 0.00 | - | 3 | 23 | 55.66% |
| BL240719C00042500 | 2024-06-20 10:59AM EDT | 42.50 | 2.95 | 4.20 | 8.20 | 0.00 | - | - | 11 | 106.84% |
| BL240719C00045000 | 2024-06-28 10:58AM EDT | 45.00 | 3.30 | 3.70 | 4.40 | -0.50 | -13.16% | 1 | 298 | 50.83% |
| BL240719C00047500 | 2024-06-27 3:45PM EDT | 47.50 | 2.16 | 0.70 | 2.50 | 0.00 | - | 60 | 4,886 | 43.36% |
| BL240719C00050000 | 2024-06-28 2:32PM EDT | 50.00 | 1.10 | 0.95 | 1.40 | -0.03 | -2.65% | 39 | 1,024 | 44.26% |
| BL240719C00052500 | 2024-06-28 2:32PM EDT | 52.50 | 0.55 | 0.30 | 1.70 | +0.14 | +34.15% | 10 | 193 | 52.34% |
| BL240719C00055000 | 2024-06-28 10:33AM EDT | 55.00 | 0.50 | 0.25 | 0.60 | -0.05 | -9.09% | 1 | 764 | 54.69% |
| BL240719C00057500 | 2024-06-24 3:28PM EDT | 57.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 15 | 79.15% |
| BL240719C00060000 | 2024-06-24 3:30PM EDT | 60.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 31 | 64.84% |
| BL240719C00062500 | 2024-06-28 11:14AM EDT | 62.50 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 1 | 9 | 64.36% |
| BL240719C00065000 | 2024-05-21 2:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 15 | 84.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240719P00040000 | 2024-06-18 3:45PM EDT | 40.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 1 | 78 | 91.85% |
| BL240719P00042500 | 2024-06-27 3:32PM EDT | 42.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 46 | 48.83% |
| BL240719P00045000 | 2024-06-27 3:20PM EDT | 45.00 | 0.66 | 0.05 | 0.95 | 0.00 | - | 7 | 148 | 50.83% |
| BL240719P00047500 | 2024-06-28 2:31PM EDT | 47.50 | 1.35 | 0.30 | 2.55 | -0.60 | -30.77% | 8 | 64 | 65.43% |
| BL240719P00050000 | 2024-06-28 12:32PM EDT | 50.00 | 2.75 | 2.30 | 4.10 | -0.50 | -15.38% | 12 | 470 | 69.43% |
| BL240719P00052500 | 2024-06-20 12:36PM EDT | 52.50 | 8.25 | 2.75 | 6.80 | 0.00 | - | 1 | 52 | 93.16% |
| BL240719P00055000 | 2024-06-05 10:24AM EDT | 55.00 | 7.30 | 4.90 | 9.00 | 0.00 | - | 1 | 3 | 102.73% |
| BL240719P00057500 | 2024-05-20 11:40AM EDT | 57.50 | 2.55 | 11.10 | 15.70 | 0.00 | - | 2 | 2 | 160.79% |
| BL240719P00060000 | 2024-05-20 11:40AM EDT | 60.00 | 3.80 | 14.00 | 18.30 | 0.00 | - | 2 | 6 | 180.37% |
| BL240719P00062500 | 2024-05-20 10:43AM EDT | 62.50 | 5.40 | 16.10 | 20.80 | 0.00 | - | - | 1 | 188.62% |
| BL240719P00075000 | 2024-06-12 10:20AM EDT | 75.00 | 27.90 | 24.40 | 29.00 | 0.00 | - | 1 | 1 | 95.70% |
| BL240719P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 34.30 | 29.40 | 34.00 | 0.00 | - | - | 0 | 106.84% |
© 2024 Yahoo. All rights reserved.