Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.71+0.11 (+0.66%)
As of 11:21AM EDT. Market open.
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDP211119C00009000 | 2021-10-04 9:30AM EDT | 9.00 | 4.88 | 7.70 | 7.80 | 0.00 | - | 1 | 2 | 111.72% |
| BLDP211119C00010000 | 2021-09-27 10:23AM EDT | 10.00 | 5.10 | 6.60 | 6.90 | 0.00 | - | 2 | 28 | 94.53% |
| BLDP211119C00011000 | 2021-10-19 10:12AM EDT | 11.00 | 5.20 | 5.70 | 5.80 | 0.00 | - | 1 | 39 | 79.69% |
| BLDP211119C00012000 | 2021-10-21 10:56AM EDT | 12.00 | 4.80 | 4.70 | 4.90 | +0.10 | +2.13% | 4 | 645 | 76.56% |
| BLDP211119C00013000 | 2021-10-21 10:44AM EDT | 13.00 | 3.90 | 3.70 | 4.00 | +0.34 | +9.55% | 274 | 447 | 68.75% |
| BLDP211119C00014000 | 2021-10-20 12:38PM EDT | 14.00 | 2.99 | 2.90 | 3.10 | +0.08 | +2.75% | 1 | 667 | 67.58% |
| BLDP211119C00015000 | 2021-10-21 10:55AM EDT | 15.00 | 2.25 | 2.15 | 2.30 | +0.14 | +6.64% | 7 | 1,650 | 65.04% |
| BLDP211119C00016000 | 2021-10-21 10:55AM EDT | 16.00 | 1.62 | 1.50 | 1.65 | +0.22 | +15.71% | 191 | 3,887 | 63.48% |
| BLDP211119C00017000 | 2021-10-21 10:51AM EDT | 17.00 | 1.11 | 1.05 | 1.15 | +0.12 | +12.12% | 103 | 5,301 | 64.36% |
| BLDP211119C00018000 | 2021-10-21 10:23AM EDT | 18.00 | 0.75 | 0.65 | 0.80 | +0.12 | +19.05% | 9 | 2,197 | 63.97% |
| BLDP211119C00019000 | 2021-10-21 10:55AM EDT | 19.00 | 0.47 | 0.40 | 0.55 | +0.07 | +17.50% | 20 | 1,837 | 64.55% |
| BLDP211119C00020000 | 2021-10-21 10:38AM EDT | 20.00 | 0.31 | 0.25 | 0.35 | +0.06 | +24.00% | 92 | 1,012 | 64.84% |
| BLDP211119C00021000 | 2021-10-21 10:56AM EDT | 21.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 9 | 257 | 66.41% |
| BLDP211119C00022000 | 2021-10-20 10:38AM EDT | 22.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 468 | 69.92% |
| BLDP211119C00023000 | 2021-10-21 10:24AM EDT | 23.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 3 | 222 | 71.09% |
| BLDP211119C00024000 | 2021-09-21 1:55PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 512 | 68.36% |
| BLDP211119C00025000 | 2021-10-14 11:09AM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 297 | 74.61% |
| BLDP211119C00026000 | 2021-09-28 9:50AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 80.47% |
| BLDP211119C00027000 | 2021-09-23 1:25PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 224 | 77.34% |
| BLDP211119C00028000 | 2021-10-13 12:23PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 283 | 82.03% |
| BLDP211119C00029000 | 2021-08-25 5:21PM EDT | 29.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 96.09% |
| BLDP211119C00030000 | 2021-09-16 11:07AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 90.63% |
| BLDP211119C00031000 | 2021-08-25 5:21PM EDT | 31.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | 3 | 25 | 112.11% |
| BLDP211119C00032000 | 2021-08-25 5:21PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 43 | 109.38% |
| BLDP211119C00033000 | 2021-08-25 5:21PM EDT | 33.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 113.28% |
| BLDP211119C00034000 | 2021-08-25 5:21PM EDT | 34.00 | 0.44 | 0.15 | 0.10 | 0.00 | - | 1 | 14 | 136.33% |
| BLDP211119C00035000 | 2021-10-04 11:40AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 77 | 110.94% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDP211119P00008000 | 2021-10-12 3:35PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 121.88% |
| BLDP211119P00009000 | 2021-08-25 5:21PM EDT | 9.00 | 0.26 | 0.10 | 0.10 | 0.00 | - | - | 1 | 132.81% |
| BLDP211119P00010000 | 2021-10-18 2:48PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 171 | 87.50% |
| BLDP211119P00011000 | 2021-10-18 2:50PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 73.44% |
| BLDP211119P00012000 | 2021-10-21 9:51AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,562 | 67.97% |
| BLDP211119P00013000 | 2021-10-21 9:51AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 1,138 | 63.09% |
| BLDP211119P00014000 | 2021-10-21 9:51AM EDT | 14.00 | 0.20 | 0.20 | 0.25 | -0.08 | -28.57% | 9 | 1,613 | 61.72% |
| BLDP211119P00015000 | 2021-10-21 10:01AM EDT | 15.00 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 1 | 2,197 | 60.74% |
| BLDP211119P00016000 | 2021-10-21 10:39AM EDT | 16.00 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 26 | 617 | 62.70% |
| BLDP211119P00017000 | 2021-10-21 10:37AM EDT | 17.00 | 1.30 | 1.20 | 1.40 | -0.10 | -7.14% | 10 | 816 | 59.67% |
| BLDP211119P00018000 | 2021-10-20 2:39PM EDT | 18.00 | 2.08 | 1.85 | 2.05 | 0.00 | - | 3 | 1,816 | 60.35% |
| BLDP211119P00019000 | 2021-10-14 9:50AM EDT | 19.00 | 3.70 | 2.60 | 2.80 | 0.00 | - | 20 | 141 | 60.45% |
| BLDP211119P00020000 | 2021-10-19 1:39PM EDT | 20.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 2 | 257 | 57.42% |
| BLDP211119P00021000 | 2021-10-19 11:37AM EDT | 21.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 80 | 56.64% |
| BLDP211119P00022000 | 2021-10-21 10:07AM EDT | 22.00 | 5.20 | 5.30 | 5.40 | -1.00 | -16.13% | 1 | 266 | 57.03% |
| BLDP211119P00023000 | 2021-10-19 3:02PM EDT | 23.00 | 6.60 | 6.20 | 6.40 | 0.00 | - | 3 | 41 | 72.66% |
| BLDP211119P00024000 | 2021-10-19 12:17PM EDT | 24.00 | 7.50 | 7.20 | 7.40 | 0.00 | - | 10 | 62 | 54.69% |
| BLDP211119P00025000 | 2021-09-28 11:18AM EDT | 25.00 | 10.66 | 8.20 | 8.40 | 0.00 | - | 1 | 147 | 59.38% |
| BLDP211119P00026000 | 2021-08-25 5:21PM EDT | 26.00 | 10.48 | 11.20 | 11.40 | 0.00 | - | 2 | 23 | 230.47% |
| BLDP211119P00027000 | 2021-08-20 1:44PM EDT | 27.00 | 12.46 | 12.20 | 12.40 | 0.00 | - | 4 | 10 | 238.97% |
| BLDP211119P00028000 | 2021-09-28 10:22AM EDT | 28.00 | 13.45 | 11.10 | 11.30 | 0.00 | - | 44 | 74 | 73.44% |
| BLDP211119P00029000 | 2021-08-25 5:21PM EDT | 29.00 | 12.30 | 14.20 | 14.40 | 0.00 | - | - | 2 | 254.59% |
| BLDP211119P00030000 | 2021-10-11 10:25AM EDT | 30.00 | 16.05 | 13.10 | 13.40 | 0.00 | - | 30 | 37 | 114.84% |
| BLDP211119P00031000 | 2021-08-24 2:34PM EDT | 31.00 | 14.43 | 16.20 | 16.40 | 0.00 | - | 4 | 11 | 268.75% |
| BLDP211119P00032000 | 2021-08-25 5:21PM EDT | 32.00 | 16.47 | 17.20 | 17.40 | 0.00 | - | 2 | 4 | 275.29% |
| BLDP211119P00033000 | 2021-08-20 1:42PM EDT | 33.00 | 18.31 | 18.20 | 18.40 | 0.00 | - | 3 | 3 | 281.54% |
| BLDP211119P00034000 | 2021-08-25 5:21PM EDT | 34.00 | 18.50 | 19.20 | 19.40 | 0.00 | - | - | 3 | 287.50% |
| BLDP211119P00035000 | 2021-10-15 10:44AM EDT | 35.00 | 18.70 | 18.20 | 18.40 | 0.00 | - | 1 | 22 | 98.44% |
© 2021 Verizon Media. All rights reserved.
