Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK220520C00010000 | 2022-05-16 12:12AM EDT | 10.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLNK220520C00012000 | 2022-05-16 12:40PM EDT | 12.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLNK220520C00014000 | 2022-05-17 3:07PM EDT | 14.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BLNK220520C00014500 | 2022-05-17 10:39AM EDT | 14.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BLNK220520C00015000 | 2022-05-16 1:11PM EDT | 15.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| BLNK220520C00015500 | 2022-05-17 12:37PM EDT | 15.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| BLNK220520C00016000 | 2022-05-17 11:30AM EDT | 16.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| BLNK220520C00016500 | 2022-05-17 1:32PM EDT | 16.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 46 | 0.00% |
| BLNK220520C00017000 | 2022-05-17 3:37PM EDT | 17.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 36 | 191 | 0.00% |
| BLNK220520C00017500 | 2022-05-17 3:58PM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 115 | 155 | 12.50% |
| BLNK220520C00018000 | 2022-05-17 3:59PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 104 | 285 | 25.00% |
| BLNK220520C00018500 | 2022-05-17 1:46PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 147 | 25.00% |
| BLNK220520C00019000 | 2022-05-17 3:55PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 145 | 266 | 25.00% |
| BLNK220520C00019500 | 2022-05-17 3:08PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 82 | 50.00% |
| BLNK220520C00020000 | 2022-05-17 3:54PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 154 | 573 | 50.00% |
| BLNK220520C00020500 | 2022-05-17 3:44PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 183 | 246 | 50.00% |
| BLNK220520C00021000 | 2022-05-17 2:50PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 758 | 50.00% |
| BLNK220520C00021500 | 2022-05-17 9:45AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| BLNK220520C00022000 | 2022-05-16 3:01PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 159 | 50.00% |
| BLNK220520C00022500 | 2022-05-17 3:31PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 50.00% |
| BLNK220520C00023000 | 2022-05-16 10:43AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 50.00% |
| BLNK220520C00023500 | 2022-05-13 1:35PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| BLNK220520C00024000 | 2022-05-10 11:22AM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 88 | 50.00% |
| BLNK220520C00024500 | 2022-05-12 11:11AM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BLNK220520C00025000 | 2022-05-17 3:54PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 50.00% |
| BLNK220520C00025500 | 2022-04-29 9:51AM EDT | 25.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BLNK220520C00026000 | 2022-05-16 11:53AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 50.00% |
| BLNK220520C00026500 | 2022-05-09 2:45PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| BLNK220520C00027000 | 2022-05-13 12:45PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 50.00% |
| BLNK220520C00027500 | 2022-04-28 9:59AM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| BLNK220520C00028000 | 2022-05-13 1:18PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| BLNK220520C00028500 | 2022-05-13 10:48AM EDT | 28.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| BLNK220520C00029000 | 2022-05-17 2:50PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
| BLNK220520C00029500 | 2022-04-28 1:31PM EDT | 29.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLNK220520C00030000 | 2022-05-16 3:04PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 825 | 50.00% |
| BLNK220520C00031000 | 2022-05-16 1:49PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| BLNK220520C00032000 | 2022-05-17 11:49AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 50.00% |
| BLNK220520C00033000 | 2022-05-13 2:02PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 50.00% |
| BLNK220520C00034000 | 2022-05-11 1:59PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| BLNK220520C00035000 | 2022-05-17 3:50PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,012 | 520 | 100.00% |
| BLNK220520C00036000 | 2022-05-06 3:03PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 100.00% |
| BLNK220520C00037000 | 2022-04-18 12:07AM EDT | 37.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | - | 1 | 442.19% |
| BLNK220520C00038000 | 2022-04-12 10:42AM EDT | 38.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 3 | 8 | 557.81% |
| BLNK220520C00039000 | 2022-04-18 10:03AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| BLNK220520C00042000 | 2022-04-07 10:11AM EDT | 42.00 | 0.11 | 0.00 | 0.76 | 0.00 | - | - | 2 | 637.50% |
| BLNK220520C00043000 | 2022-04-05 10:59AM EDT | 43.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | - | 5 | 560.16% |
| BLNK220520C00044000 | 2022-05-04 11:46AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK220520P00010000 | 2022-05-17 10:12AM EDT | 10.00 | 0.01 | - | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BLNK220520P00011000 | 2022-05-17 10:11AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| BLNK220520P00012000 | 2022-05-17 1:47PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 50.00% |
| BLNK220520P00013000 | 2022-05-17 3:28PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 876 | 50.00% |
| BLNK220520P00014000 | 2022-05-17 3:43PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 737 | 50.00% |
| BLNK220520P00015000 | 2022-05-17 3:11PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 165 | 50.00% |
| BLNK220520P00015500 | 2022-05-17 12:03PM EDT | 15.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 25.00% |
| BLNK220520P00016000 | 2022-05-17 3:56PM EDT | 16.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 37 | 286 | 25.00% |
| BLNK220520P00016500 | 2022-05-17 3:41PM EDT | 16.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 54 | 522 | 12.50% |
| BLNK220520P00017000 | 2022-05-17 1:51PM EDT | 17.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 31 | 178 | 0.78% |
| BLNK220520P00017500 | 2022-05-17 1:29PM EDT | 17.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 0.00% |
| BLNK220520P00018000 | 2022-05-17 10:38AM EDT | 18.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 398 | 0.00% |
| BLNK220520P00018500 | 2022-05-16 11:18AM EDT | 18.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BLNK220520P00019000 | 2022-05-17 10:45AM EDT | 19.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| BLNK220520P00019500 | 2022-05-16 10:07AM EDT | 19.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| BLNK220520P00020000 | 2022-05-17 11:16AM EDT | 20.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 0.00% |
| BLNK220520P00020500 | 2022-05-16 9:52AM EDT | 20.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| BLNK220520P00021000 | 2022-05-17 3:49PM EDT | 21.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| BLNK220520P00021500 | 2022-05-17 11:39AM EDT | 21.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BLNK220520P00022000 | 2022-05-17 1:21PM EDT | 22.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 0.00% |
| BLNK220520P00022500 | 2022-05-10 12:38PM EDT | 22.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| BLNK220520P00023000 | 2022-05-16 12:07PM EDT | 23.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 6 | 354 | 0.00% |
| BLNK220520P00024000 | 2022-05-16 11:50AM EDT | 24.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| BLNK220520P00024500 | 2022-05-11 10:05AM EDT | 24.50 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| BLNK220520P00025000 | 2022-05-17 3:54PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| BLNK220520P00025500 | 2022-04-26 1:42PM EDT | 25.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 0.00% |
| BLNK220520P00026000 | 2022-05-17 2:49PM EDT | 26.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| BLNK220520P00027000 | 2022-05-13 11:58AM EDT | 27.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BLNK220520P00027500 | 2022-05-17 10:51AM EDT | 27.50 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BLNK220520P00028000 | 2022-05-13 11:19AM EDT | 28.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 21 | 206 | 0.00% |
| BLNK220520P00029000 | 2022-05-17 3:23PM EDT | 29.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| BLNK220520P00030000 | 2022-05-16 1:39PM EDT | 30.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 192 | 0.00% |
| BLNK220520P00031000 | 2022-05-17 1:21PM EDT | 31.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| BLNK220520P00032000 | 2022-04-22 3:31PM EDT | 32.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| BLNK220520P00033000 | 2022-04-08 10:57AM EDT | 33.00 | 9.15 | 14.70 | 16.70 | 0.00 | - | 4 | 33 | 609.77% |
| BLNK220520P00034000 | 2022-05-11 9:30AM EDT | 34.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| BLNK220520P00035000 | 2022-05-17 3:44PM EDT | 35.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 6,013 | 40 | 0.00% |
| BLNK220520P00039000 | 2022-04-07 3:05PM EDT | 39.00 | 13.90 | 20.00 | 23.00 | 0.00 | - | - | 9 | 776.17% |
© 2022 Yahoo. All rights reserved.
