Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230210C00007500 | 2023-01-19 2:06PM EST | 7.50 | 4.60 | 6.30 | 7.15 | 0.00 | - | - | 0 | 325.78% |
| BLNK230210C00008000 | 2023-01-13 10:04AM EST | 8.00 | 4.60 | 5.85 | 6.70 | 0.00 | - | - | 0 | 318.75% |
| BLNK230210C00009000 | 2023-01-10 9:46AM EST | 9.00 | 2.79 | 4.90 | 5.85 | 0.00 | - | 1 | 0 | 296.09% |
| BLNK230210C00009500 | 2023-02-03 2:10PM EST | 9.50 | 4.70 | 4.35 | 5.20 | +2.00 | +74.07% | 1 | 1 | 239.06% |
| BLNK230210C00010000 | 2023-01-23 12:34PM EST | 10.00 | 3.95 | 3.80 | 4.75 | 0.00 | - | 2 | 0 | 214.84% |
| BLNK230210C00011000 | 2023-02-03 11:59AM EST | 11.00 | 4.00 | 2.72 | 3.55 | -0.15 | -3.61% | 1 | 3 | 126.56% |
| BLNK230210C00011500 | 2023-01-30 3:50PM EST | 11.50 | 1.84 | 2.03 | 2.99 | 0.00 | - | 2 | 2 | 191.41% |
| BLNK230210C00012000 | 2023-02-02 10:21AM EST | 12.00 | 2.70 | 1.58 | 2.64 | 0.00 | - | 1 | 5 | 82.03% |
| BLNK230210C00012500 | 2023-02-03 1:32PM EST | 12.50 | 1.97 | 1.29 | 1.83 | -0.83 | -29.64% | 3 | 140 | 113.67% |
| BLNK230210C00013000 | 2023-02-03 3:41PM EST | 13.00 | 1.23 | 0.89 | 1.34 | -0.65 | -34.57% | 3 | 73 | 50.00% |
| BLNK230210C00013500 | 2023-02-03 3:56PM EST | 13.50 | 0.92 | 0.88 | 1.00 | -0.68 | -42.50% | 109 | 240 | 82.03% |
| BLNK230210C00014000 | 2023-02-03 3:29PM EST | 14.00 | 0.60 | 0.62 | 0.70 | -0.83 | -58.04% | 60 | 142 | 81.64% |
| BLNK230210C00014500 | 2023-02-03 3:59PM EST | 14.50 | 0.43 | 0.40 | 0.50 | -0.36 | -45.57% | 94 | 207 | 82.23% |
| BLNK230210C00015000 | 2023-02-03 3:54PM EST | 15.00 | 0.28 | 0.28 | 0.33 | -0.47 | -62.67% | 335 | 368 | 84.18% |
| BLNK230210C00015500 | 2023-02-03 3:56PM EST | 15.50 | 0.23 | 0.18 | 0.24 | -0.31 | -57.41% | 689 | 612 | 87.11% |
| BLNK230210C00016000 | 2023-02-03 3:59PM EST | 16.00 | 0.15 | 0.12 | 0.15 | -0.21 | -58.33% | 269 | 1,313 | 88.28% |
| BLNK230210C00017000 | 2023-02-03 11:28AM EST | 17.00 | 0.17 | 0.05 | 0.21 | 0.00 | - | 2 | 53 | 112.50% |
| BLNK230210C00018000 | 2023-02-03 10:53AM EST | 18.00 | 0.10 | 0.03 | 0.05 | -0.06 | -37.50% | 20 | 55 | 103.91% |
| BLNK230210C00018500 | 2023-02-03 3:02PM EST | 18.50 | 0.03 | 0.02 | 0.09 | -0.05 | -62.50% | 1 | 117 | 120.31% |
| BLNK230210C00019000 | 2023-02-03 3:38PM EST | 19.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 3 | 17 | 107.81% |
| BLNK230210C00020000 | 2023-02-03 10:44AM EST | 20.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 5 | 128.13% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230210P00007000 | 2023-01-20 11:13AM EST | 7.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 37 | 253.13% |
| BLNK230210P00007500 | 2023-01-23 12:27PM EST | 7.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 35 | 1 | 215.63% |
| BLNK230210P00008000 | 2023-01-30 9:30AM EST | 8.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 278 | 196.88% |
| BLNK230210P00008500 | 2023-01-27 1:56PM EST | 8.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 180 | 172 | 198.44% |
| BLNK230210P00009000 | 2023-01-31 9:47AM EST | 9.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 120 | 179.69% |
| BLNK230210P00009500 | 2023-01-09 3:06PM EST | 9.50 | 0.39 | 0.00 | 0.08 | 0.00 | - | - | 1 | 160.94% |
| BLNK230210P00010000 | 2023-02-02 3:06PM EST | 10.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 10 | 145.31% |
| BLNK230210P00010500 | 2023-01-30 1:51PM EST | 10.50 | 0.09 | 0.01 | 0.10 | 0.00 | - | 7 | 24 | 133.59% |
| BLNK230210P00011000 | 2023-02-03 11:59AM EST | 11.00 | 0.01 | 0.01 | 0.13 | -0.09 | -90.00% | 1 | 30 | 122.66% |
| BLNK230210P00011500 | 2023-02-01 3:18PM EST | 11.50 | 0.10 | 0.03 | 0.08 | 0.00 | - | 43 | 59 | 98.44% |
| BLNK230210P00012000 | 2023-02-03 3:59PM EST | 12.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 11 | 153 | 96.09% |
| BLNK230210P00012500 | 2023-02-03 3:41PM EST | 12.50 | 0.15 | 0.13 | 0.18 | +0.06 | +66.67% | 66 | 39 | 90.23% |
| BLNK230210P00013000 | 2023-02-03 3:53PM EST | 13.00 | 0.28 | 0.22 | 0.28 | +0.08 | +40.00% | 37 | 86 | 86.33% |
| BLNK230210P00013500 | 2023-02-03 3:46PM EST | 13.50 | 0.46 | 0.39 | 0.46 | +0.07 | +17.95% | 36 | 26 | 87.50% |
| BLNK230210P00014000 | 2023-02-03 3:59PM EST | 14.00 | 0.64 | 0.62 | 0.68 | +0.10 | +18.52% | 35 | 57 | 87.50% |
| BLNK230210P00014500 | 2023-02-03 2:30PM EST | 14.50 | 0.95 | 0.91 | 0.96 | +0.25 | +35.71% | 31 | 1,016 | 87.50% |
| BLNK230210P00015500 | 2023-02-02 12:02PM EST | 15.50 | 1.15 | 1.55 | 1.86 | 0.00 | - | 1,000 | 1,005 | 95.31% |
| BLNK230210P00016000 | 2023-02-02 11:16AM EST | 16.00 | 1.42 | 1.94 | 2.64 | 0.00 | - | 16 | 20 | 125.78% |
| BLNK230210P00017500 | 2023-02-02 1:43PM EST | 17.50 | 2.56 | 3.30 | 4.40 | 0.00 | - | 8 | 6 | 179.88% |
| BLNK230210P00018000 | 2023-02-02 1:48PM EST | 18.00 | 3.05 | 3.50 | 4.90 | 0.00 | - | 43 | 39 | 164.45% |
| BLNK230210P00018500 | 2023-02-02 1:48PM EST | 18.50 | 3.53 | 4.35 | 5.35 | 0.00 | - | 6 | 5 | 205.47% |
| BLNK230210P00019000 | 2023-02-02 2:05PM EST | 19.00 | 4.00 | 4.90 | 5.70 | 0.00 | - | 7 | 3 | 207.81% |
| BLNK230210P00021000 | 2023-01-30 11:34AM EST | 21.00 | 7.50 | 6.65 | 7.70 | 0.00 | - | 1 | 1 | 220.70% |
| BLNK230210P00022000 | 2023-01-27 3:58PM EST | 22.00 | 7.95 | 7.30 | 9.30 | 0.00 | - | 5 | 9 | 267.58% |
| BLNK230210P00024000 | 2023-02-03 1:15PM EST | 24.00 | 9.50 | 9.50 | 10.85 | +0.60 | +6.74% | 2 | 8 | 269.53% |
© 2023 Yahoo. All rights reserved.
