Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK221007C00013000 | 2022-09-28 11:12AM EDT | 13.00 | 5.50 | 2.85 | 4.70 | 0.00 | - | - | 2 | 507.81% |
| BLNK221007C00014000 | 2022-09-27 3:08PM EDT | 14.00 | 4.35 | 2.25 | 3.15 | 0.00 | - | - | 2 | 254.69% |
| BLNK221007C00014500 | 2022-10-05 3:19PM EDT | 14.50 | 2.11 | 2.11 | 2.61 | -1.44 | -40.56% | 1 | 1 | 207.81% |
| BLNK221007C00015000 | 2022-10-05 3:59PM EDT | 15.00 | 1.88 | 1.79 | 2.16 | -1.37 | -42.15% | 20 | 0 | 123.44% |
| BLNK221007C00015500 | 2022-10-05 3:23PM EDT | 15.50 | 1.40 | 1.32 | 1.68 | -0.71 | -33.65% | 16 | 8 | 107.81% |
| BLNK221007C00016000 | 2022-10-05 2:55PM EDT | 16.00 | 0.88 | 0.83 | 1.18 | -0.81 | -47.93% | 131 | 3 | 81.25% |
| BLNK221007C00016500 | 2022-10-05 3:52PM EDT | 16.50 | 0.57 | 0.63 | 0.83 | -2.19 | -79.35% | 60 | 1 | 101.17% |
| BLNK221007C00017000 | 2022-10-05 3:59PM EDT | 17.00 | 0.40 | 0.35 | 0.52 | -0.84 | -67.74% | 133 | 34 | 95.70% |
| BLNK221007C00017500 | 2022-10-05 3:49PM EDT | 17.50 | 0.18 | 0.17 | 0.27 | -0.69 | -79.31% | 50 | 109 | 89.84% |
| BLNK221007C00018000 | 2022-10-05 3:59PM EDT | 18.00 | 0.13 | 0.10 | 0.14 | -0.52 | -80.00% | 193 | 364 | 93.36% |
| BLNK221007C00018500 | 2022-10-05 3:45PM EDT | 18.50 | 0.07 | 0.05 | 0.09 | -0.32 | -82.05% | 844 | 880 | 99.22% |
| BLNK221007C00019000 | 2022-10-05 3:24PM EDT | 19.00 | 0.05 | 0.04 | 0.05 | -0.20 | -80.00% | 42 | 329 | 107.81% |
| BLNK221007C00019500 | 2022-10-05 1:51PM EDT | 19.50 | 0.04 | 0.03 | 0.06 | -0.11 | -73.33% | 60 | 192 | 125.00% |
| BLNK221007C00020000 | 2022-10-05 3:58PM EDT | 20.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 177 | 579 | 131.25% |
| BLNK221007C00020500 | 2022-10-05 2:58PM EDT | 20.50 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 102 | 420 | 160.94% |
| BLNK221007C00021000 | 2022-10-05 12:12PM EDT | 21.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 23 | 117 | 156.25% |
| BLNK221007C00021500 | 2022-10-05 11:24AM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 26 | 162.50% |
| BLNK221007C00022000 | 2022-10-04 12:05PM EDT | 22.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 34 | 228 | 168.75% |
| BLNK221007C00022500 | 2022-10-04 3:01PM EDT | 22.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 20 | 250.00% |
| BLNK221007C00023000 | 2022-10-05 3:57PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 46 | 50.00% |
| BLNK221007C00023500 | 2022-10-03 1:44PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 175.00% |
| BLNK221007C00024000 | 2022-10-04 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 187.50% |
| BLNK221007C00024500 | 2022-10-04 10:49AM EDT | 24.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 389.84% |
| BLNK221007C00025000 | 2022-10-04 9:38AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 107 | 234.38% |
| BLNK221007C00026000 | 2022-10-03 11:24AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 256.25% |
| BLNK221007C00027000 | 2022-09-22 12:11PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BLNK221007C00028000 | 2022-10-04 9:55AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 256.25% |
| BLNK221007C00030000 | 2022-10-03 9:43AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 287.50% |
| BLNK221007C00031000 | 2022-10-04 9:54AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 300.00% |
| BLNK221007C00033000 | 2022-09-21 9:54AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 325.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK221007P00012500 | 2022-10-03 11:18AM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 61 | 187.50% |
| BLNK221007P00013000 | 2022-10-05 3:10PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 140 | 175.00% |
| BLNK221007P00013500 | 2022-10-05 10:36AM EDT | 13.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 20 | 153.13% |
| BLNK221007P00014000 | 2022-10-05 12:28PM EDT | 14.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 7 | 15 | 153.13% |
| BLNK221007P00014500 | 2022-10-05 2:26PM EDT | 14.50 | 0.07 | 0.02 | 0.07 | +0.05 | +250.00% | 13 | 16 | 137.50% |
| BLNK221007P00015000 | 2022-10-05 10:09AM EDT | 15.00 | 0.18 | 0.05 | 0.15 | +0.14 | +350.00% | 2 | 38 | 139.84% |
| BLNK221007P00015500 | 2022-10-05 2:39PM EDT | 15.50 | 0.16 | 0.05 | 0.21 | +0.11 | +220.00% | 29 | 184 | 121.88% |
| BLNK221007P00016000 | 2022-10-05 3:57PM EDT | 16.00 | 0.21 | 0.17 | 0.22 | +0.09 | +75.00% | 82 | 68 | 109.38% |
| BLNK221007P00016500 | 2022-10-05 3:04PM EDT | 16.50 | 0.39 | 0.31 | 0.37 | +0.23 | +143.75% | 37 | 331 | 105.47% |
| BLNK221007P00017000 | 2022-10-05 3:32PM EDT | 17.00 | 0.62 | 0.51 | 0.59 | +0.37 | +148.00% | 135 | 137 | 100.78% |
| BLNK221007P00017500 | 2022-10-05 2:39PM EDT | 17.50 | 1.22 | 0.81 | 0.98 | +0.74 | +154.17% | 12 | 124 | 108.20% |
| BLNK221007P00018000 | 2022-10-05 2:56PM EDT | 18.00 | 1.53 | 1.09 | 1.49 | +0.87 | +131.82% | 57 | 185 | 114.84% |
| BLNK221007P00018500 | 2022-10-05 10:21AM EDT | 18.50 | 1.80 | 0.56 | 2.63 | +0.90 | +100.00% | 8 | 23 | 56.25% |
| BLNK221007P00019000 | 2022-10-05 3:56PM EDT | 19.00 | 2.29 | 2.13 | 2.43 | +0.85 | +59.03% | 104 | 134 | 162.50% |
| BLNK221007P00019500 | 2022-10-05 3:19PM EDT | 19.50 | 2.75 | 2.54 | 2.97 | +1.05 | +61.76% | 1 | 86 | 176.56% |
| BLNK221007P00020000 | 2022-10-05 1:04PM EDT | 20.00 | 3.68 | 2.94 | 3.40 | +1.83 | +98.92% | 2 | 66 | 161.72% |
| BLNK221007P00020500 | 2022-10-04 3:22PM EDT | 20.50 | 2.60 | 3.40 | 3.90 | 0.00 | - | 3 | 25 | 167.19% |
| BLNK221007P00021000 | 2022-10-04 12:03PM EDT | 21.00 | 2.95 | 3.90 | 4.45 | 0.00 | - | 1 | 26 | 198.44% |
| BLNK221007P00021500 | 2022-09-30 10:09AM EDT | 21.50 | 3.60 | 4.40 | 4.85 | 0.00 | - | 1 | 16 | 179.69% |
| BLNK221007P00022000 | 2022-10-04 10:55AM EDT | 22.00 | 3.94 | 4.95 | 5.50 | 0.00 | - | 10 | 39 | 254.69% |
| BLNK221007P00022500 | 2022-10-03 3:13PM EDT | 22.50 | 4.77 | 5.15 | 6.50 | 0.00 | - | 1 | 4 | 312.50% |
| BLNK221007P00023000 | 2022-10-05 12:28PM EDT | 23.00 | 6.67 | 5.55 | 6.65 | +1.69 | +33.94% | 10 | 15 | 181.25% |
| BLNK221007P00023500 | 2022-09-30 3:35PM EDT | 23.50 | 5.84 | 6.35 | 7.10 | 0.00 | - | 2 | 12 | 300.00% |
| BLNK221007P00024000 | 2022-09-30 12:45PM EDT | 24.00 | 5.80 | 6.60 | 7.70 | 0.00 | - | 4 | 13 | 265.63% |
| BLNK221007P00025000 | 2022-09-30 10:23AM EDT | 25.00 | 6.69 | 7.70 | 8.55 | 0.00 | - | 1 | 26 | 265.63% |
| BLNK221007P00026000 | 2022-10-04 10:39AM EDT | 26.00 | 7.96 | 8.65 | 9.65 | 0.00 | - | 2 | 17 | 312.50% |
| BLNK221007P00028000 | 2022-09-19 10:55AM EDT | 28.00 | 6.04 | 10.60 | 11.75 | 0.00 | - | 4 | 5 | 378.13% |
| BLNK221007P00029000 | 2022-09-19 12:00PM EDT | 29.00 | 7.50 | 10.30 | 13.75 | 0.00 | - | - | 1 | 893.75% |
| BLNK221007P00033000 | 2022-08-31 3:28PM EDT | 33.00 | 11.65 | 14.80 | 15.40 | 0.00 | - | - | 28 | 0.00% |
| BLNK221007P00035000 | 2022-09-27 1:17PM EDT | 35.00 | 16.52 | 17.65 | 18.65 | 0.00 | - | - | 10 | 475.00% |
© 2022 Yahoo. All rights reserved.
