Canada Markets open in 6 hrs 56 mins

Blade Air Mobility, Inc. (BLDE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.03+0.01 (+0.14%)
At close: 04:00PM EDT
6.91 -0.12 (-1.71%)
After hours: 06:42PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDE220520C000050002022-01-04 4:37PM EDT5.003.422.853.000.00-3861,001.56%
BLDE220520C000075002022-01-05 4:28PM EDT7.501.441.351.50-0.36-20.00%4979779.69%
BLDE220520C000100002022-01-05 4:59PM EDT10.000.630.600.70-0.17-21.25%271,118710.94%
BLDE220520C000125002022-01-04 2:47PM EDT12.500.400.250.350.00-2392685.94%
BLDE220520C000150002021-12-31 1:47PM EDT15.000.280.100.200.00-15816684.38%
BLDE220520C000175002022-01-04 10:30AM EDT17.500.200.000.200.00-1131715.63%
BLDE220520C000200002021-12-23 1:54PM EDT20.000.150.050.150.00-130790.63%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDE220520P000050002022-01-05 1:32PM EDT5.000.250.250.35+0.07+38.89%1108575.00%
BLDE220520P000075002022-01-04 12:15PM EDT7.500.901.201.400.00-17114491.41%
BLDE220520P000100002021-12-31 4:12PM EDT10.002.302.903.100.00-135278.13%
BLDE220520P000125002021-12-30 10:33AM EDT12.504.455.105.300.00-2630.00%
BLDE220520P000150002021-12-03 3:49PM EDT15.007.496.506.700.00-17000.00%
BLDE220520P000175002021-12-17 11:16AM EDT17.509.409.6011.700.00-1198809.38%
BLDE220520P000200002021-11-08 1:14PM EDT20.009.2011.5011.900.00--300.00%