Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDP220121C00003000 | 2021-11-10 6:53AM EST | 3.00 | 19.60 | 10.00 | 10.30 | 0.00 | - | 2 | 3 | 5,056.25% |
| BLDP220121C00005000 | 2021-11-10 6:53AM EST | 5.00 | 7.90 | 8.00 | 8.30 | 0.00 | - | 4 | 9 | 2,609.38% |
| BLDP220121C00008000 | 2022-01-20 11:51AM EST | 8.00 | 2.99 | 2.40 | 2.80 | -0.11 | -3.55% | 3 | 53 | 307.81% |
| BLDP220121C00009000 | 2021-12-30 1:41PM EST | 9.00 | 3.90 | 1.40 | 1.55 | 0.00 | - | 6 | 8 | 171.88% |
| BLDP220121C00010000 | 2022-01-20 11:53AM EST | 10.00 | 1.00 | 0.45 | 0.60 | +0.35 | +53.85% | 2 | 276 | 65.63% |
| BLDP220121C00011000 | 2022-01-20 3:37PM EST | 11.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 26 | 102 | 68.75% |
| BLDP220121C00012000 | 2022-01-20 12:34PM EST | 12.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 8 | 2,122 | 117.19% |
| BLDP220121C00013000 | 2022-01-20 10:20AM EST | 13.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 14 | 770 | 168.75% |
| BLDP220121C00014000 | 2022-01-19 9:46AM EST | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 567 | 212.50% |
| BLDP220121C00015000 | 2022-01-18 3:41PM EST | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,952 | 253.13% |
| BLDP220121C00016000 | 2022-01-11 11:09AM EST | 16.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 592 | 287.50% |
| BLDP220121C00017000 | 2022-01-20 10:32AM EST | 17.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 287 | 2,725 | 321.88% |
| BLDP220121C00018000 | 2022-01-06 9:30AM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 353.13% |
| BLDP220121C00019000 | 2022-01-05 9:32AM EST | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 456.25% |
| BLDP220121C00020000 | 2022-01-20 12:02PM EST | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,123 | 406.25% |
| BLDP220121C00021000 | 2022-01-10 10:03AM EST | 21.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 515.63% |
| BLDP220121C00022000 | 2021-12-30 12:52PM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,801 | 456.25% |
| BLDP220121C00023000 | 2021-11-24 12:10PM EST | 23.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 528.13% |
| BLDP220121C00024000 | 2021-11-22 10:18AM EST | 24.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 4 | 550.00% |
| BLDP220121C00025000 | 2022-01-07 11:30AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,455 | 518.75% |
| BLDP220121C00026000 | 2021-11-29 12:17PM EST | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 537.50% |
| BLDP220121C00027000 | 2022-01-18 10:25AM EST | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 842 | 556.25% |
| BLDP220121C00030000 | 2021-12-02 3:00PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,150 | 606.25% |
| BLDP220121C00032000 | 2021-11-22 10:13AM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 541 | 637.50% |
| BLDP220121C00035000 | 2021-12-21 12:49PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,125 | 675.00% |
| BLDP220121C00037000 | 2021-12-02 3:01PM EST | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 373 | 700.00% |
| BLDP220121C00040000 | 2021-12-21 12:48PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,166 | 737.50% |
| BLDP220121C00042000 | 2021-11-26 12:36PM EST | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 94 | 946.88% |
| BLDP220121C00045000 | 2021-11-08 2:09PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 2,515 | 787.50% |
| BLDP220121C00047000 | 2021-11-10 6:53AM EST | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 574 | 968.75% |
| BLDP220121C00050000 | 2021-11-26 12:37PM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 619 | 837.50% |
| BLDP220121C00055000 | 2021-11-10 6:53AM EST | 55.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 299 | 1,043.75% |
| BLDP220121C00060000 | 2021-10-28 11:24AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 355 | 912.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDP220121P00003000 | 2021-12-14 2:57PM EST | 3.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 1,212.50% |
| BLDP220121P00005000 | 2021-10-25 1:04PM EST | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 126 | 506.25% |
| BLDP220121P00008000 | 2021-12-06 9:30AM EST | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 50.00% |
| BLDP220121P00009000 | 2022-01-07 9:35AM EST | 9.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 175.00% |
| BLDP220121P00010000 | 2022-01-20 11:06AM EST | 10.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 229 | 54.69% |
| BLDP220121P00011000 | 2022-01-19 3:28PM EST | 11.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 5 | 1,317 | 57.81% |
| BLDP220121P00012000 | 2022-01-20 3:39PM EST | 12.00 | 1.47 | 1.45 | 1.60 | +0.07 | +5.00% | 58 | 3,170 | 87.50% |
| BLDP220121P00013000 | 2022-01-20 3:28PM EST | 13.00 | 2.50 | 2.45 | 2.60 | 0.00 | - | 21 | 422 | 131.25% |
| BLDP220121P00014000 | 2022-01-20 1:11PM EST | 14.00 | 3.11 | 3.40 | 3.60 | -0.28 | -8.26% | 15 | 180 | 270.31% |
| BLDP220121P00015000 | 2022-01-20 1:37PM EST | 15.00 | 4.21 | 4.40 | 4.60 | -0.35 | -7.68% | 8 | 1,534 | 317.19% |
| BLDP220121P00016000 | 2022-01-20 1:55PM EST | 16.00 | 5.25 | 5.40 | 5.60 | 0.00 | - | 3 | 81 | 357.81% |
| BLDP220121P00017000 | 2022-01-19 12:47PM EST | 17.00 | 6.27 | 6.40 | 6.60 | 0.00 | - | 14 | 2,030 | 396.88% |
| BLDP220121P00018000 | 2022-01-20 1:49PM EST | 18.00 | 7.26 | 7.40 | 7.60 | -0.04 | -0.55% | 2 | 6 | 431.25% |
| BLDP220121P00019000 | 2021-12-16 11:57AM EST | 19.00 | 6.40 | 7.90 | 8.20 | 0.00 | - | 5 | 1 | 0.00% |
| BLDP220121P00020000 | 2022-01-20 3:58PM EST | 20.00 | 9.53 | 9.40 | 9.60 | +0.18 | +1.93% | 1 | 3,566 | 493.75% |
| BLDP220121P00021000 | 2021-12-31 3:58PM EST | 21.00 | 8.50 | 10.40 | 10.60 | 0.00 | - | 2 | 5 | 521.88% |
| BLDP220121P00022000 | 2022-01-19 1:27PM EST | 22.00 | 11.40 | 11.40 | 11.60 | 0.00 | - | 1 | 1,126 | 546.88% |
| BLDP220121P00023000 | 2022-01-13 11:22AM EST | 23.00 | 11.76 | 12.40 | 12.60 | 0.00 | - | 1 | 4 | 571.88% |
| BLDP220121P00024000 | 2021-12-06 2:32PM EST | 24.00 | 10.60 | 11.90 | 12.10 | 0.00 | - | 1 | 0 | 0.00% |
| BLDP220121P00025000 | 2022-01-19 12:39PM EST | 25.00 | 14.37 | 14.40 | 14.60 | 0.00 | - | 27 | 50 | 618.75% |
| BLDP220121P00027000 | 2022-01-14 2:11PM EST | 27.00 | 16.21 | 16.40 | 16.60 | 0.00 | - | 1 | 24 | 659.38% |
| BLDP220121P00030000 | 2022-01-13 9:30AM EST | 30.00 | 18.80 | 19.40 | 19.60 | 0.00 | - | 2 | 223 | 715.63% |
| BLDP220121P00032000 | 2022-01-18 11:22AM EST | 32.00 | 21.10 | 21.40 | 21.60 | 0.00 | - | 6 | 104 | 746.88% |
| BLDP220121P00035000 | 2022-01-04 9:30AM EST | 35.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDP220121P00037000 | 2022-01-10 2:07PM EST | 37.00 | 26.00 | 26.40 | 26.60 | 0.00 | - | 16 | 0 | 821.88% |
| BLDP220121P00040000 | 2021-11-30 11:29AM EST | 40.00 | 25.20 | 27.20 | 27.60 | 0.00 | - | 4 | 34 | 0.00% |
| BLDP220121P00042000 | 2021-11-10 6:53AM EST | 42.00 | 26.10 | 28.70 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| BLDP220121P00050000 | 2021-11-10 6:53AM EST | 50.00 | 27.23 | 36.70 | 37.10 | 0.00 | - | 2 | 3 | 0.00% |
| BLDP220121P00055000 | 2021-11-10 6:53AM EST | 55.00 | 33.10 | 41.70 | 42.00 | 0.00 | - | 50 | 66 | 0.00% |
| BLDP220121P00060000 | 2021-11-10 6:53AM EST | 60.00 | 45.84 | 46.60 | 47.70 | 0.00 | - | 1 | 215 | 0.00% |
