Canada markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.48+0.03 (+0.29%)
At close: 04:00PM EST
10.45 -0.03 (-0.29%)
After hours: 04:17PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDP220121C000030002021-11-10 6:53AM EST3.0019.6010.0010.300.00-235,056.25%
BLDP220121C000050002021-11-10 6:53AM EST5.007.908.008.300.00-492,609.38%
BLDP220121C000080002022-01-20 11:51AM EST8.002.992.402.80-0.11-3.55%353307.81%
BLDP220121C000090002021-12-30 1:41PM EST9.003.901.401.550.00-68171.88%
BLDP220121C000100002022-01-20 11:53AM EST10.001.000.450.60+0.35+53.85%227665.63%
BLDP220121C000110002022-01-20 3:37PM EST11.000.070.000.10+0.02+40.00%2610268.75%
BLDP220121C000120002022-01-20 12:34PM EST12.000.040.000.05-0.01-20.00%82,122117.19%
BLDP220121C000130002022-01-20 10:20AM EST13.000.030.000.05+0.01+50.00%14770168.75%
BLDP220121C000140002022-01-19 9:46AM EST14.000.030.000.050.00-1567212.50%
BLDP220121C000150002022-01-18 3:41PM EST15.000.020.000.050.00-22,952253.13%
BLDP220121C000160002022-01-11 11:09AM EST16.000.090.000.050.00-1592287.50%
BLDP220121C000170002022-01-20 10:32AM EST17.000.030.000.05+0.02+200.00%2872,725321.88%
BLDP220121C000180002022-01-06 9:30AM EST18.000.050.000.050.00-1196353.13%
BLDP220121C000190002022-01-05 9:32AM EST19.000.050.000.150.00-247456.25%
BLDP220121C000200002022-01-20 12:02PM EST20.000.030.000.05-0.02-40.00%12,123406.25%
BLDP220121C000210002022-01-10 10:03AM EST21.000.040.000.150.00-136515.63%
BLDP220121C000220002021-12-30 12:52PM EST22.000.050.000.050.00-11,801456.25%
BLDP220121C000230002021-11-24 12:10PM EST23.000.200.000.100.00--2528.13%
BLDP220121C000240002021-11-22 10:18AM EST24.000.250.000.100.00--4550.00%
BLDP220121C000250002022-01-07 11:30AM EST25.000.050.000.050.00-42,455518.75%
BLDP220121C000260002021-11-29 12:17PM EST26.000.100.000.050.00-12537.50%
BLDP220121C000270002022-01-18 10:25AM EST27.000.050.000.050.00-1842556.25%
BLDP220121C000300002021-12-02 3:00PM EST30.000.050.000.050.00-22,150606.25%
BLDP220121C000320002021-11-22 10:13AM EST32.000.050.000.050.00-1541637.50%
BLDP220121C000350002021-12-21 12:49PM EST35.000.050.000.050.00-11,125675.00%
BLDP220121C000370002021-12-02 3:01PM EST37.000.050.000.050.00-7373700.00%
BLDP220121C000400002021-12-21 12:48PM EST40.000.050.000.050.00-11,166737.50%
BLDP220121C000420002021-11-26 12:36PM EST42.000.050.000.250.00-494946.88%
BLDP220121C000450002021-11-08 2:09PM EST45.000.050.000.050.00-352,515787.50%
BLDP220121C000470002021-11-10 6:53AM EST47.000.050.000.200.00-4574968.75%
BLDP220121C000500002021-11-26 12:37PM EST50.000.100.000.050.00-3619837.50%
BLDP220121C000550002021-11-10 6:53AM EST55.000.030.000.200.00-12991,043.75%
BLDP220121C000600002021-10-28 11:24AM EST60.000.050.000.050.00-20355912.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDP220121P000030002021-12-14 2:57PM EST3.000.100.000.350.00-111,212.50%
BLDP220121P000050002021-10-25 1:04PM EST5.000.040.000.050.00-6126506.25%
BLDP220121P000080002021-12-06 9:30AM EST8.000.050.000.000.00-208650.00%
BLDP220121P000090002022-01-07 9:35AM EST9.000.010.000.150.00-210175.00%
BLDP220121P000100002022-01-20 11:06AM EST10.000.020.000.05-0.03-60.00%522954.69%
BLDP220121P000110002022-01-19 3:28PM EST11.000.600.500.600.00-51,31757.81%
BLDP220121P000120002022-01-20 3:39PM EST12.001.471.451.60+0.07+5.00%583,17087.50%
BLDP220121P000130002022-01-20 3:28PM EST13.002.502.452.600.00-21422131.25%
BLDP220121P000140002022-01-20 1:11PM EST14.003.113.403.60-0.28-8.26%15180270.31%
BLDP220121P000150002022-01-20 1:37PM EST15.004.214.404.60-0.35-7.68%81,534317.19%
BLDP220121P000160002022-01-20 1:55PM EST16.005.255.405.600.00-381357.81%
BLDP220121P000170002022-01-19 12:47PM EST17.006.276.406.600.00-142,030396.88%
BLDP220121P000180002022-01-20 1:49PM EST18.007.267.407.60-0.04-0.55%26431.25%
BLDP220121P000190002021-12-16 11:57AM EST19.006.407.908.200.00-510.00%
BLDP220121P000200002022-01-20 3:58PM EST20.009.539.409.60+0.18+1.93%13,566493.75%
BLDP220121P000210002021-12-31 3:58PM EST21.008.5010.4010.600.00-25521.88%
BLDP220121P000220002022-01-19 1:27PM EST22.0011.4011.4011.600.00-11,126546.88%
BLDP220121P000230002022-01-13 11:22AM EST23.0011.7612.4012.600.00-14571.88%
BLDP220121P000240002021-12-06 2:32PM EST24.0010.6011.9012.100.00-100.00%
BLDP220121P000250002022-01-19 12:39PM EST25.0014.3714.4014.600.00-2750618.75%
BLDP220121P000270002022-01-14 2:11PM EST27.0016.2116.4016.600.00-124659.38%
BLDP220121P000300002022-01-13 9:30AM EST30.0018.8019.4019.600.00-2223715.63%
BLDP220121P000320002022-01-18 11:22AM EST32.0021.1021.4021.600.00-6104746.88%
BLDP220121P000350002022-01-04 9:30AM EST35.0022.500.000.000.00-200.00%
BLDP220121P000370002022-01-10 2:07PM EST37.0026.0026.4026.600.00-160821.88%
BLDP220121P000400002021-11-30 11:29AM EST40.0025.2027.2027.600.00-4340.00%
BLDP220121P000420002021-11-10 6:53AM EST42.0026.1028.7029.700.00-110.00%
BLDP220121P000500002021-11-10 6:53AM EST50.0027.2336.7037.100.00-230.00%
BLDP220121P000550002021-11-10 6:53AM EST55.0033.1041.7042.000.00-50660.00%
BLDP220121P000600002021-11-10 6:53AM EST60.0045.8446.6047.700.00-12150.00%