Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.43+0.10 (+0.65%)
As of 12:44PM EST. Market open.
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDP211217C00008000 | 2021-11-03 8:45AM EST | 8.00 | 10.00 | 7.30 | 7.50 | 0.00 | - | - | 42 | 165.63% |
| BLDP211217C00010000 | 2021-11-29 10:27AM EST | 10.00 | 5.13 | 5.30 | 5.50 | -0.65 | -11.25% | 1 | 4 | 116.41% |
| BLDP211217C00013000 | 2021-11-23 3:46PM EST | 13.00 | 2.80 | 2.45 | 2.60 | 0.00 | - | 6 | 5 | 59.57% |
| BLDP211217C00014000 | 2021-11-19 11:10AM EST | 14.00 | 2.62 | 1.65 | 1.80 | 0.00 | - | 1 | 14 | 61.33% |
| BLDP211217C00015000 | 2021-11-29 12:00PM EST | 15.00 | 1.00 | 1.05 | 1.15 | -0.15 | -13.04% | 6 | 103 | 62.70% |
| BLDP211217C00016000 | 2021-11-29 10:54AM EST | 16.00 | 0.55 | 0.60 | 0.70 | -0.10 | -15.38% | 22 | 355 | 63.48% |
| BLDP211217C00017000 | 2021-11-29 12:23PM EST | 17.00 | 0.35 | 0.30 | 0.40 | -0.13 | -27.08% | 11 | 556 | 63.28% |
| BLDP211217C00018000 | 2021-11-29 12:20PM EST | 18.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 28 | 806 | 66.02% |
| BLDP211217C00019000 | 2021-11-29 12:02PM EST | 19.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 20 | 1,107 | 70.31% |
| BLDP211217C00020000 | 2021-11-29 12:17PM EST | 20.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 13 | 2,263 | 73.05% |
| BLDP211217C00021000 | 2021-11-29 11:00AM EST | 21.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 1,131 | 83.20% |
| BLDP211217C00022000 | 2021-11-26 9:52AM EST | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 555 | 92.58% |
| BLDP211217C00023000 | 2021-11-23 10:40AM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 970 | 84.38% |
| BLDP211217C00024000 | 2021-11-18 10:17AM EST | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 2,083 | 91.41% |
| BLDP211217C00025000 | 2021-11-23 9:52AM EST | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 86 | 117.58% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDP211217P00011000 | 2021-11-24 12:22PM EST | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 88.28% |
| BLDP211217P00012000 | 2021-10-18 1:48PM EST | 12.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 75.39% |
| BLDP211217P00013000 | 2021-11-29 11:34AM EST | 13.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 4 | 175 | 64.45% |
| BLDP211217P00014000 | 2021-11-29 9:53AM EST | 14.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 116 | 29,274 | 61.72% |
| BLDP211217P00015000 | 2021-11-29 11:50AM EST | 15.00 | 0.81 | 0.60 | 0.75 | -0.09 | -10.00% | 45 | 1,506 | 63.09% |
| BLDP211217P00016000 | 2021-11-29 12:15PM EST | 16.00 | 1.30 | 1.20 | 1.30 | -0.20 | -13.33% | 1 | 376 | 65.63% |
| BLDP211217P00017000 | 2021-11-29 10:35AM EST | 17.00 | 2.20 | 1.90 | 2.05 | -0.08 | -3.51% | 4 | 142 | 67.87% |
| BLDP211217P00018000 | 2021-11-23 3:18PM EST | 18.00 | 2.63 | 2.75 | 2.85 | 0.00 | - | 10 | 67 | 69.34% |
| BLDP211217P00019000 | 2021-11-22 12:21PM EST | 19.00 | 3.20 | 3.60 | 3.80 | 0.00 | - | 5 | 88 | 71.09% |
| BLDP211217P00020000 | 2021-11-29 11:33AM EST | 20.00 | 4.91 | 4.60 | 4.80 | +1.11 | +29.21% | 1 | 11 | 83.01% |
| BLDP211217P00021000 | 2021-11-29 11:18AM EST | 21.00 | 5.82 | 5.60 | 5.70 | +0.12 | +2.11% | 5 | 64 | 84.38% |
| BLDP211217P00022000 | 2021-11-19 1:57PM EST | 22.00 | 5.78 | 6.60 | 6.70 | 0.00 | - | 2 | 8 | 93.75% |
| BLDP211217P00023000 | 2021-11-19 9:43AM EST | 23.00 | 6.60 | 7.50 | 7.70 | 0.00 | - | 3 | 33 | 86.72% |
| BLDP211217P00024000 | 2021-11-18 1:16PM EST | 24.00 | 8.01 | 8.50 | 8.70 | 0.00 | - | 2 | 25 | 93.75% |
| BLDP211217P00025000 | 2021-11-19 12:56PM EST | 25.00 | 8.68 | 9.50 | 9.80 | 0.00 | - | 20 | 114 | 119.14% |
