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
60,636.21 -936.85 (-1.52%) CMC Crypto 200
1,263.53 -20.30 (-1.58%)
BlackLine, Inc. (BL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018C00040000 | 2024-06-24 3:28PM EDT | 40.00 | 10.10 | 8.10 | 12.30 | 0.00 | - | 1 | 10 | 75.59% |
| BL241018C00042500 | 2024-06-21 10:20AM EDT | 42.50 | 6.00 | 6.30 | 10.30 | 0.00 | - | 2 | 2 | 69.39% |
| BL241018C00045000 | 2024-06-11 1:23PM EDT | 45.00 | 5.20 | 4.70 | 8.40 | 0.00 | - | - | 1 | 63.60% |
| BL241018C00047500 | 2024-06-27 3:13PM EDT | 47.50 | 5.03 | 3.50 | 6.80 | 0.00 | - | 3 | 43 | 59.81% |
| BL241018C00050000 | 2024-06-24 12:35PM EDT | 50.00 | 3.80 | 2.50 | 5.70 | 0.00 | - | 17 | 81 | 59.52% |
| BL241018C00052500 | 2024-06-24 12:35PM EDT | 52.50 | 2.90 | 1.70 | 4.40 | 0.00 | - | 10 | 10 | 55.98% |
| BL241018C00055000 | 2024-06-24 3:11PM EDT | 55.00 | 2.20 | 0.90 | 3.90 | 0.00 | - | 72 | 42 | 58.68% |
| BL241018C00057500 | 2024-06-28 9:30AM EDT | 57.50 | 1.60 | 0.40 | 3.10 | +0.20 | +14.29% | 5 | 18 | 57.36% |
| BL241018C00060000 | 2024-06-14 1:37PM EDT | 60.00 | 0.70 | 0.10 | 2.25 | 0.00 | - | 39 | 50 | 54.18% |
| BL241018C00062500 | 2024-06-26 9:30AM EDT | 62.50 | 0.65 | 0.05 | 2.00 | 0.00 | - | 1 | 15 | 56.42% |
| BL241018C00065000 | 2024-06-26 9:30AM EDT | 65.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 35 | 54.83% |
| BL241018C00067500 | 2024-06-26 9:30AM EDT | 67.50 | 0.45 | 0.05 | 2.00 | 0.00 | - | 1 | 8 | 52.17% |
| BL241018C00070000 | 2024-05-10 3:30PM EDT | 70.00 | 2.60 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 51.17% |
| BL241018C00072500 | 2024-04-29 12:52PM EDT | 72.50 | 3.90 | 0.20 | 0.40 | 0.00 | - | 9 | 15 | 46.92% |
| BL241018C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 2.90 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 48.44% |
| BL241018C00080000 | 2024-04-17 1:39PM EDT | 80.00 | 2.35 | 0.65 | 0.95 | 0.00 | - | 1 | 1 | 64.50% |
| BL241018C00085000 | 2024-03-08 11:16AM EDT | 85.00 | 4.05 | 1.05 | 2.75 | 0.00 | - | 20 | 20 | 88.09% |
| BL241018C00090000 | 2024-03-13 9:48AM EDT | 90.00 | 3.50 | 1.55 | 2.25 | 0.00 | - | 6 | 25 | 93.60% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL241018P00025000 | 2023-11-30 10:30AM EDT | 25.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | - | 9 | 75.59% |
| BL241018P00032500 | 2024-06-10 12:26PM EDT | 32.50 | 0.65 | 0.05 | 1.90 | 0.00 | - | - | 2 | 65.48% |
| BL241018P00035000 | 2023-11-15 2:54PM EDT | 35.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 4 | 81.08% |
| BL241018P00037500 | 2024-06-10 12:26PM EDT | 37.50 | 1.35 | 0.05 | 2.00 | 0.00 | - | 65 | 90 | 63.18% |
| BL241018P00040000 | 2024-06-10 12:26PM EDT | 40.00 | 1.95 | 0.20 | 2.35 | 0.00 | - | - | 2 | 57.59% |
| BL241018P00042500 | 2024-06-24 12:05PM EDT | 42.50 | 2.15 | 0.55 | 3.10 | 0.00 | - | 9 | 63 | 55.81% |
| BL241018P00045000 | 2024-06-24 12:26PM EDT | 45.00 | 3.10 | 1.35 | 3.80 | 0.00 | - | 78 | 114 | 52.00% |
| BL241018P00047500 | 2024-06-24 12:35PM EDT | 47.50 | 4.20 | 2.25 | 5.30 | 0.00 | - | 62 | 69 | 54.57% |
| BL241018P00050000 | 2024-06-24 12:26PM EDT | 50.00 | 5.60 | 4.20 | 6.50 | 0.00 | - | 1 | 139 | 52.52% |
| BL241018P00052500 | 2024-06-07 9:53AM EDT | 52.50 | 7.40 | 5.00 | 8.10 | 0.00 | - | 23 | 157 | 52.70% |
| BL241018P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 8.10 | 6.40 | 10.10 | 0.00 | - | 13 | 184 | 55.32% |
| BL241018P00057500 | 2024-06-06 12:18PM EDT | 57.50 | 10.60 | 8.50 | 12.20 | 0.00 | - | 3 | 28 | 57.89% |
| BL241018P00060000 | 2024-05-28 11:14AM EDT | 60.00 | 10.90 | 10.60 | 14.50 | 0.00 | - | 1 | 68 | 61.65% |
| BL241018P00062500 | 2024-05-28 3:16PM EDT | 62.50 | 13.70 | 12.80 | 16.90 | 0.00 | - | 3 | 10 | 65.87% |
| BL241018P00065000 | 2024-05-09 2:34PM EDT | 65.00 | 9.10 | 16.60 | 21.40 | 0.00 | - | 1 | 2 | 66.28% |
| BL241018P00072500 | 2024-05-20 3:47PM EDT | 72.50 | 15.24 | 26.00 | 30.80 | 0.00 | - | 1 | 0 | 99.73% |
| BL241018P00075000 | 2024-04-09 1:53PM EDT | 75.00 | 11.90 | 15.10 | 17.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.