NasdaqGS - Delayed Quote • USD
BlackLine, Inc. (BL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517C00045000 | 4/11/2024 1:52 PM | 45 | 19.90 | 13.80 | 18.50 | 0.00 | 0.00% | 1 | 22 | 101.17% |
| BL240517C00047500 | 12/6/2023 6:28 PM | 47.5 | 16.35 | 11.50 | 12.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BL240517C00050000 | 12/15/2023 3:13 PM | 50 | 15.21 | 9.60 | 13.30 | 0.00 | 0.00% | 70 | 4 | 88.67% |
| BL240517C00052500 | 4/18/2024 5:10 PM | 52.5 | 7.40 | 8.80 | 11.00 | 0.00 | 0.00% | - | 6 | 105.76% |
| BL240517C00055000 | 5/1/2024 2:56 PM | 55 | 4.40 | 6.90 | 7.30 | 0.00 | 0.00% | 4 | 37 | 76.86% |
| BL240517C00057500 | 5/2/2024 7:35 PM | 57.5 | 4.30 | 5.00 | 5.30 | 0.00 | 0.00% | 10 | 210 | 70.90% |
| BL240517C00060000 | 5/1/2024 7:21 PM | 60 | 2.80 | 3.50 | 3.70 | 0.00 | 0.00% | 84 | 672 | 68.70% |
| BL240517C00062500 | 5/3/2024 7:16 PM | 62.5 | 2.35 | 2.30 | 2.55 | 0.67 | 39.88% | 9 | 230 | 67.99% |
| BL240517C00065000 | 5/3/2024 7:35 PM | 65 | 1.50 | 1.45 | 1.65 | 0.40 | 36.36% | 10 | 3,641 | 67.29% |
| BL240517C00067500 | 5/3/2024 3:25 PM | 67.5 | 0.70 | 0.85 | 1.10 | 0.14 | 25.00% | 1 | 381 | 67.68% |
| BL240517C00070000 | 5/3/2024 5:36 PM | 70 | 0.50 | 0.45 | 0.65 | 0.20 | 66.67% | 3 | 3,432 | 66.41% |
| BL240517C00072500 | 4/29/2024 5:57 PM | 72.5 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 195 | 67.09% |
| BL240517C00075000 | 4/24/2024 1:39 PM | 75 | 0.35 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 64 | 90.63% |
| BL240517C00077500 | 4/24/2024 1:39 PM | 77.5 | 0.22 | 0.05 | 1.10 | 0.00 | 0.00% | 1 | 8 | 98.05% |
| BL240517C00080000 | 4/29/2024 1:38 PM | 80 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 848 | 67.19% |
| BL240517C00085000 | 4/29/2024 1:39 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 10 | 72.66% |
| BL240517C00095000 | 3/20/2024 3:11 PM | 95 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 139.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BL240517P00025000 | 4/24/2024 3:26 PM | 25 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 61 | 237.50% |
| BL240517P00030000 | 3/25/2024 5:21 PM | 30 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 17 | 241.99% |
| BL240517P00035000 | 4/29/2024 6:10 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 54 | 131.25% |
| BL240517P00040000 | 4/23/2024 2:21 PM | 40 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 2 | 21 | 165.14% |
| BL240517P00042500 | 2/21/2024 3:33 PM | 42.5 | 0.95 | 0.05 | 1.30 | 0.00 | 0.00% | - | 1 | 149.02% |
| BL240517P00045000 | 5/1/2024 2:59 PM | 45 | 0.30 | 0.10 | 0.35 | 0.00 | 0.00% | 6 | 50 | 99.80% |
| BL240517P00047500 | 5/1/2024 3:04 PM | 47.5 | 0.46 | 0.20 | 1.45 | 0.00 | 0.00% | 18 | 62 | 119.53% |
| BL240517P00050000 | 4/29/2024 2:32 PM | 50 | 0.43 | 0.30 | 0.95 | 0.00 | 0.00% | 1 | 309 | 92.68% |
| BL240517P00052500 | 4/16/2024 1:30 PM | 52.5 | 3.50 | 0.55 | 1.95 | 0.00 | 0.00% | 1 | 17 | 98.14% |
| BL240517P00055000 | 5/3/2024 1:49 PM | 55 | 0.95 | 0.95 | 1.15 | -0.40 | -29.63% | 2 | 339 | 72.66% |
| BL240517P00057500 | 5/3/2024 1:48 PM | 57.5 | 1.43 | 1.55 | 1.75 | -0.72 | -33.49% | 1 | 526 | 68.65% |
| BL240517P00060000 | 5/3/2024 7:30 PM | 60 | 2.60 | 2.50 | 2.75 | -1.20 | -31.58% | 1 | 412 | 67.24% |
| BL240517P00062500 | 5/3/2024 1:58 PM | 62.5 | 3.74 | 3.80 | 4.10 | -1.06 | -22.08% | 1 | 74 | 66.55% |
| BL240517P00065000 | 5/3/2024 7:29 PM | 65 | 5.60 | 5.40 | 5.80 | -2.59 | -31.62% | 20 | 282 | 66.31% |
| BL240517P00067500 | 4/15/2024 2:48 PM | 67.5 | 6.70 | 5.50 | 9.40 | 0.00 | 0.00% | 5 | 117 | 64.31% |
| BL240517P00070000 | 4/10/2024 3:36 PM | 70 | 6.20 | 8.60 | 11.70 | 0.00 | 0.00% | 3 | 7 | 83.35% |
| BL240517P00072500 | 4/9/2024 5:47 PM | 72.5 | 7.20 | 9.70 | 14.30 | 0.00 | 0.00% | - | 1 | 71.29% |
| BL240517P00075000 | 4/9/2024 4:45 PM | 75 | 9.20 | 12.30 | 16.50 | 0.00 | 0.00% | - | 2 | 75.59% |
Related Tickers
WK Workiva Inc.
81.68
+2.05%
APPF AppFolio, Inc.
239.11
+1.30%
CVLT Commvault Systems, Inc.
107.43
+2.55%
CWAN Clearwater Analytics Holdings, Inc.
17.67
+2.85%
QTWO Q2 Holdings, Inc.
60.36
+1.31%
SMAR Smartsheet Inc.
38.58
+0.49%
SPT Sprout Social, Inc.
28.82
-40.15%
CXM Sprinklr, Inc.
11.93
+0.17%
NCNO nCino, Inc.
30.20
-1.66%
WDAY Workday, Inc.
255.78
+1.97%