Canada markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.93-0.56 (-3.20%)
At close: 4:00PM EDT
16.58 -0.35 (-2.07%)
After hours: 04:16PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDP210618C000050002021-05-24 9:35AM EDT5.0011.2011.6012.400.00--01,250.00%
BLDP210618C000080002021-05-26 11:12AM EDT8.008.608.809.100.00--0656.25%
BLDP210618C000100002021-06-17 12:46PM EDT10.007.076.807.000.00-1119587.50%
BLDP210618C000110002021-06-15 10:30AM EDT11.006.105.506.20-0.30-4.69%14684.38%
BLDP210618C000120002021-06-18 11:10AM EDT12.005.104.905.00-0.38-6.93%211325.00%
BLDP210618C000130002021-06-18 2:08PM EDT13.003.903.904.00-0.30-7.14%71140259.38%
BLDP210618C000140002021-06-18 3:04PM EDT14.002.602.753.00-0.61-19.00%4241253.13%
BLDP210618C000150002021-06-18 3:53PM EDT15.001.881.802.00-0.47-20.00%701,242179.69%
BLDP210618C000160002021-06-18 3:50PM EDT16.000.750.901.00-0.60-44.44%1852,64273.44%
BLDP210618C000170002021-06-18 1:45PM EDT17.000.020.000.05-0.43-95.56%2251,06122.66%
BLDP210618C000180002021-06-18 3:10PM EDT18.000.030.000.05-0.04-57.14%261,02481.25%
BLDP210618C000190002021-06-17 3:38PM EDT19.000.020.000.050.00-131,492132.81%
BLDP210618C000200002021-06-18 9:54AM EDT20.000.050.000.05+0.04+400.00%132,070178.13%
BLDP210618C000210002021-06-18 3:46PM EDT21.000.030.000.05+0.02+200.00%21,011218.75%
BLDP210618C000220002021-06-16 10:32AM EDT22.000.050.000.050.00-1385256.25%
BLDP210618C000230002021-06-09 11:37AM EDT23.000.030.000.050.00-2158290.63%
BLDP210618C000240002021-06-09 9:30AM EDT24.000.050.000.050.00-20223325.00%
BLDP210618C000250002021-06-10 3:38PM EDT25.000.020.000.050.00-1425356.25%
BLDP210618C000260002021-06-18 3:46PM EDT26.000.030.000.050.00-238384.38%
BLDP210618C000270002021-05-17 1:09PM EDT27.000.100.000.150.00-10490.63%
BLDP210618C000280002021-05-14 9:30AM EDT28.000.040.000.050.00-525437.50%
BLDP210618C000290002021-05-03 3:42PM EDT29.000.200.000.150.00-12550.00%
BLDP210618C000300002021-06-08 1:48PM EDT30.000.020.000.050.00-10259487.50%
BLDP210618C000310002021-05-11 10:21AM EDT31.000.050.000.000.00-2050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDP210618P000100002021-05-28 10:57AM EDT10.000.050.000.150.00-133593.75%
BLDP210618P000110002021-05-19 11:21AM EDT11.000.100.000.050.00-721412.50%
BLDP210618P000120002021-06-08 2:00PM EDT12.000.030.000.050.00-1132337.50%
BLDP210618P000130002021-06-08 11:47AM EDT13.000.010.000.05-0.01-50.00%226,155268.75%
BLDP210618P000140002021-06-18 1:36PM EDT14.000.030.000.050.00-6627203.13%
BLDP210618P000150002021-06-18 2:13PM EDT15.000.020.000.05-0.02-50.00%1519140.63%
BLDP210618P000160002021-06-16 2:16PM EDT16.000.020.000.05+0.01+100.00%189078.13%
BLDP210618P000170002021-06-18 3:56PM EDT17.000.050.050.10-0.05-50.00%10457416.41%
BLDP210618P000180002021-06-18 3:39PM EDT18.001.051.001.10+0.45+75.00%17931684.38%
BLDP210618P000190002021-06-18 12:46PM EDT19.001.952.002.10+0.35+21.88%2173137.50%
BLDP210618P000200002021-06-18 1:36PM EDT20.003.203.003.10+0.63+24.51%22131184.38%
BLDP210618P000210002021-06-18 1:35PM EDT21.004.054.004.30+0.22+5.74%142275.00%
BLDP210618P000220002021-06-18 2:49PM EDT22.005.225.005.30+0.51+10.83%2589318.75%
BLDP210618P000230002021-06-17 3:06PM EDT23.005.525.906.300.00-1214300.00%
BLDP210618P000240002021-06-17 2:25PM EDT24.006.657.007.300.00-1050396.88%
BLDP210618P000250002021-06-18 12:40PM EDT25.007.907.808.50+0.25+3.27%2445431.25%
BLDP210618P000260002021-06-17 2:09PM EDT26.008.758.709.200.00-2520512.50%
BLDP210618P000270002021-06-18 3:26PM EDT27.0010.509.6010.40+1.70+19.32%110678.13%
BLDP210618P000280002021-06-16 3:43PM EDT28.0010.7910.7011.300.00-7415653.13%
BLDP210618P000290002021-06-17 10:08AM EDT29.0011.8211.7012.400.00-44746.88%
BLDP210618P000300002021-06-09 1:34PM EDT30.0011.6012.8013.500.00-3334581.25%
BLDP210618P000310002021-06-18 3:15PM EDT31.0014.5013.8014.60+0.71+5.15%110664.06%