NasdaqGS - Delayed Quote • USD
BlackLine, Inc. (BL)
At close: 4:00 PM EDT
After hours: 4:20 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 | 15.00 | 18.20 | 0.00 | 0.00% | 1 | 22 | 103.76% |
| 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 | 70.80% |
| BL240517C00052500 | 4/18/2024 5:10 PM | 52.5 | 7.40 | 8.70 | 11.30 | 0.00 | 0.00% | - | 6 | 85.16% |
| BL240517C00055000 | 4/23/2024 1:30 PM | 55 | 6.50 | 7.00 | 8.40 | 0.00 | 0.00% | 1 | 34 | 73.32% |
| BL240517C00057500 | 4/26/2024 3:23 PM | 57.5 | 4.50 | 5.20 | 5.50 | -0.50 | -10.00% | 1 | 196 | 59.28% |
| BL240517C00060000 | 4/25/2024 5:22 PM | 60 | 2.75 | 3.70 | 3.90 | 0.00 | 0.00% | 11 | 632 | 56.98% |
| BL240517C00062500 | 4/25/2024 7:43 PM | 62.5 | 1.85 | 2.55 | 2.70 | 0.00 | 0.00% | 9 | 229 | 56.25% |
| BL240517C00065000 | 4/26/2024 5:38 PM | 65 | 1.55 | 1.65 | 1.90 | 0.25 | 19.23% | 1 | 3,646 | 56.35% |
| BL240517C00067500 | 4/26/2024 3:58 PM | 67.5 | 1.00 | 1.05 | 1.25 | 0.24 | 31.58% | 1 | 395 | 56.20% |
| BL240517C00070000 | 4/25/2024 1:32 PM | 70 | 0.40 | 0.65 | 0.75 | 0.00 | 0.00% | 100 | 3,432 | 55.57% |
| BL240517C00072500 | 4/23/2024 6:14 PM | 72.5 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 4 | 194 | 55.62% |
| BL240517C00075000 | 4/24/2024 1:39 PM | 75 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 64 | 55.66% |
| BL240517C00077500 | 4/24/2024 1:39 PM | 77.5 | 0.22 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 8 | 77.39% |
| BL240517C00080000 | 4/26/2024 6:13 PM | 80 | 0.09 | 0.05 | 0.10 | -0.21 | -70.00% | 770 | 75 | 55.08% |
| BL240517C00085000 | 4/11/2024 5:07 PM | 85 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 5 | 112.31% |
| BL240517C00095000 | 3/20/2024 3:11 PM | 95 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 107.52% |
| 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 | 0.10 | 0.00 | 0.00% | 34 | 61 | 155.47% |
| BL240517P00030000 | 3/25/2024 5:21 PM | 30 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 17 | 185.74% |
| BL240517P00035000 | 3/12/2024 1:30 PM | 35 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 50.00% |
| BL240517P00040000 | 4/23/2024 2:21 PM | 40 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 2 | 21 | 127.93% |
| BL240517P00042500 | 2/21/2024 3:33 PM | 42.5 | 0.95 | 0.05 | 1.30 | 0.00 | 0.00% | - | 1 | 114.26% |
| BL240517P00045000 | 4/26/2024 6:17 PM | 45 | 0.25 | 0.10 | 0.50 | -0.10 | -28.57% | 8 | 38 | 81.45% |
| BL240517P00047500 | 4/24/2024 5:36 PM | 47.5 | 0.39 | 0.30 | 0.40 | 0.00 | 0.00% | 12 | 43 | 72.07% |
| BL240517P00050000 | 4/26/2024 6:43 PM | 50 | 0.50 | 0.25 | 1.70 | -0.20 | -28.57% | 300 | 9 | 82.18% |
| BL240517P00052500 | 4/16/2024 1:30 PM | 52.5 | 3.50 | 0.70 | 0.85 | 0.00 | 0.00% | 1 | 17 | 62.40% |
| BL240517P00055000 | 4/26/2024 5:21 PM | 55 | 1.17 | 1.10 | 1.30 | -0.23 | -16.43% | 1 | 348 | 58.89% |
| BL240517P00057500 | 4/25/2024 7:56 PM | 57.5 | 2.60 | 1.70 | 1.90 | 0.00 | 0.00% | 4 | 477 | 55.15% |
| BL240517P00060000 | 4/25/2024 2:34 PM | 60 | 3.80 | 2.70 | 2.90 | 0.00 | 0.00% | 1 | 412 | 54.10% |
| BL240517P00062500 | 4/24/2024 5:22 PM | 62.5 | 4.60 | 4.00 | 4.30 | 0.00 | 0.00% | 7 | 71 | 53.81% |
| BL240517P00065000 | 4/18/2024 6:47 PM | 65 | 8.19 | 5.60 | 6.70 | 0.00 | 0.00% | 1 | 282 | 60.06% |
| BL240517P00067500 | 4/15/2024 2:48 PM | 67.5 | 6.70 | 7.40 | 9.00 | 0.00 | 0.00% | 5 | 117 | 64.01% |
| BL240517P00070000 | 4/10/2024 3:36 PM | 70 | 6.20 | 9.30 | 11.80 | 0.00 | 0.00% | 3 | 7 | 71.63% |
| BL240517P00072500 | 4/9/2024 5:47 PM | 72.5 | 7.20 | 10.20 | 14.50 | 0.00 | 0.00% | - | 1 | 63.67% |
| BL240517P00075000 | 4/9/2024 4:45 PM | 75 | 9.20 | 12.40 | 16.90 | 0.00 | 0.00% | - | 5 | 65.14% |
Related Tickers
APPF AppFolio, Inc.
242.75
+12.05%
QTWO Q2 Holdings, Inc.
53.28
+0.74%
SPT Sprout Social, Inc.
51.39
+0.06%
WK Workiva Inc.
80.62
+0.86%
PEGA Pegasystems Inc.
61.80
+4.60%
PUBM PubMatic, Inc.
23.21
+1.75%
CWAN Clearwater Analytics Holdings, Inc.
16.40
-1.09%
PD PagerDuty, Inc.
20.83
+3.12%
BRZE Braze, Inc.
41.71
+1.29%
VERX Vertex, Inc.
29.53
+0.41%