Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK220916C00007000 | 2022-06-17 1:23PM EDT | 7.00 | 9.25 | 10.10 | 11.75 | 0.00 | - | 1 | 1 | 107.03% |
| BLNK220916C00008000 | 2022-06-06 1:59PM EDT | 8.00 | 8.45 | 9.50 | 10.20 | 0.00 | - | 5 | 0 | 50.00% |
| BLNK220916C00010000 | 2022-06-14 10:36AM EDT | 10.00 | 4.70 | 6.95 | 8.15 | 0.00 | - | 1 | 1 | 95.90% |
| BLNK220916C00011000 | 2022-06-17 11:34AM EDT | 11.00 | 5.03 | 6.60 | 7.30 | 0.00 | - | 1 | 1 | 63.28% |
| BLNK220916C00013000 | 2022-06-03 12:25PM EDT | 13.00 | 3.85 | 5.15 | 5.65 | 0.00 | - | 2 | 3 | 74.22% |
| BLNK220916C00014000 | 2022-06-14 12:08PM EDT | 14.00 | 2.77 | 4.40 | 5.05 | 0.00 | - | 3 | 42 | 76.47% |
| BLNK220916C00015000 | 2022-06-23 1:51PM EDT | 15.00 | 3.65 | 3.80 | 4.30 | 0.00 | - | 2 | 53 | 75.54% |
| BLNK220916C00016000 | 2022-06-23 12:10PM EDT | 16.00 | 3.02 | 3.25 | 3.65 | 0.00 | - | 3 | 97 | 74.95% |
| BLNK220916C00017000 | 2022-06-24 12:42PM EDT | 17.00 | 2.98 | 2.67 | 3.10 | +0.03 | +1.02% | 4 | 74 | 73.44% |
| BLNK220916C00018000 | 2022-06-24 3:48PM EDT | 18.00 | 2.45 | 2.40 | 2.60 | -0.06 | -2.39% | 10 | 271 | 75.44% |
| BLNK220916C00019000 | 2022-06-24 12:15PM EDT | 19.00 | 2.15 | 1.79 | 2.23 | +0.60 | +38.71% | 2 | 2,055 | 72.51% |
| BLNK220916C00020000 | 2022-06-24 3:38PM EDT | 20.00 | 1.70 | 1.51 | 2.04 | -0.23 | -11.92% | 6 | 726 | 75.49% |
| BLNK220916C00021000 | 2022-06-24 1:36PM EDT | 21.00 | 1.48 | 1.24 | 1.62 | -0.02 | -1.33% | 1 | 128 | 73.68% |
| BLNK220916C00022000 | 2022-06-22 2:40PM EDT | 22.00 | 0.92 | 1.02 | 1.64 | 0.00 | - | 1 | 42 | 78.17% |
| BLNK220916C00023000 | 2022-06-23 2:58PM EDT | 23.00 | 1.03 | 0.81 | 1.12 | 0.00 | - | 43 | 215 | 73.00% |
| BLNK220916C00024000 | 2022-06-21 1:38PM EDT | 24.00 | 0.75 | 0.64 | 1.00 | 0.00 | - | 5 | 101 | 73.83% |
| BLNK220916C00025000 | 2022-06-24 10:33AM EDT | 25.00 | 0.80 | 0.52 | 0.91 | +0.17 | +26.98% | 6 | 216 | 75.29% |
| BLNK220916C00026000 | 2022-06-24 12:42PM EDT | 26.00 | 0.58 | 0.40 | 0.82 | +0.26 | +81.25% | 4 | 146 | 75.98% |
| BLNK220916C00027000 | 2022-06-17 9:30AM EDT | 27.00 | 0.28 | 0.31 | 0.77 | 0.00 | - | 1 | 81 | 77.54% |
| BLNK220916C00028000 | 2022-06-22 11:16AM EDT | 28.00 | 0.30 | 0.24 | 0.69 | 0.00 | - | 1 | 90 | 78.22% |
| BLNK220916C00029000 | 2022-06-23 9:30AM EDT | 29.00 | 0.35 | 0.18 | 0.50 | 0.00 | - | 1 | 24 | 75.49% |
| BLNK220916C00030000 | 2022-06-23 3:06PM EDT | 30.00 | 0.36 | 0.16 | 0.40 | 0.00 | - | 1 | 254 | 75.39% |
| BLNK220916C00031000 | 2022-05-31 9:42AM EDT | 31.00 | 0.34 | 0.10 | 0.53 | 0.00 | - | 1 | 16 | 80.96% |
| BLNK220916C00032000 | 2022-06-21 12:29PM EDT | 32.00 | 0.20 | 0.06 | 0.46 | 0.00 | - | 1 | 12 | 80.47% |
| BLNK220916C00033000 | 2022-06-21 1:44PM EDT | 33.00 | 0.19 | 0.07 | 0.52 | 0.00 | - | 3 | 25 | 85.94% |
| BLNK220916C00034000 | 2022-06-23 9:30AM EDT | 34.00 | 0.23 | 0.06 | 0.30 | 0.00 | - | 1 | 64 | 80.08% |
| BLNK220916C00035000 | 2022-06-24 3:40PM EDT | 35.00 | 0.13 | 0.05 | 0.21 | -0.01 | -7.14% | 9 | 116 | 77.73% |
| BLNK220916C00036000 | 2022-06-23 3:49PM EDT | 36.00 | 0.15 | 0.04 | 0.29 | 0.00 | - | 1 | 7 | 83.79% |
| BLNK220916C00037000 | 2022-05-13 10:15AM EDT | 37.00 | 0.45 | 0.00 | 0.31 | 0.00 | - | 5 | 3 | 85.35% |
| BLNK220916C00038000 | 2022-06-24 3:26PM EDT | 38.00 | 0.08 | 0.00 | 0.49 | -0.10 | -55.56% | 1 | 2 | 95.70% |
| BLNK220916C00040000 | 2022-06-21 10:32AM EDT | 40.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 2 | 84 | 84.77% |
| BLNK220916C00043000 | 2022-04-18 3:52PM EDT | 43.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.60% |
| BLNK220916C00044000 | 2022-05-09 10:17AM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 118.75% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK220916P00006000 | 2022-05-24 9:34AM EDT | 6.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BLNK220916P00007000 | 2022-06-06 12:38PM EDT | 7.00 | 0.21 | 0.00 | 2.34 | 0.00 | - | 1 | 2 | 224.41% |
| BLNK220916P00008000 | 2022-06-14 3:02PM EDT | 8.00 | 0.46 | 0.00 | 2.41 | 0.00 | - | 1 | 2 | 199.90% |
| BLNK220916P00009000 | 2022-06-03 11:14AM EDT | 9.00 | 0.63 | 0.13 | 1.06 | 0.00 | - | 1 | 10 | 135.16% |
| BLNK220916P00010000 | 2022-06-23 11:57AM EDT | 10.00 | 0.61 | 0.36 | 0.72 | 0.00 | - | 1 | 223 | 114.65% |
| BLNK220916P00012000 | 2022-06-22 10:33AM EDT | 12.00 | 0.95 | 0.61 | 1.49 | 0.00 | - | 1 | 14 | 112.99% |
| BLNK220916P00013000 | 2022-06-24 12:41PM EDT | 13.00 | 1.06 | 0.92 | 1.26 | -0.09 | -7.83% | 1 | 47 | 99.71% |
| BLNK220916P00014000 | 2022-06-23 3:44PM EDT | 14.00 | 1.62 | 1.25 | 1.59 | 0.00 | - | 1 | 133 | 98.34% |
| BLNK220916P00015000 | 2022-06-23 11:38AM EDT | 15.00 | 1.10 | 1.62 | 1.97 | -0.89 | -44.72% | 3 | 7,297 | 96.78% |
| BLNK220916P00016000 | 2022-06-17 1:04PM EDT | 16.00 | 3.06 | 2.01 | 2.40 | 0.00 | - | 1 | 75 | 94.78% |
| BLNK220916P00017000 | 2022-06-22 10:03AM EDT | 17.00 | 3.40 | 2.49 | 2.97 | 0.00 | - | 2 | 79 | 94.92% |
| BLNK220916P00018000 | 2022-06-15 11:40AM EDT | 18.00 | 5.05 | 3.00 | 3.45 | 0.00 | - | 6 | 169 | 92.58% |
| BLNK220916P00019000 | 2022-06-24 12:41PM EDT | 19.00 | 3.83 | 3.65 | 4.05 | -0.59 | -13.35% | 1 | 2,676 | 92.77% |
| BLNK220916P00020000 | 2022-06-22 2:01PM EDT | 20.00 | 5.21 | 4.30 | 4.75 | 0.00 | - | 2 | 471 | 93.12% |
| BLNK220916P00021000 | 2022-06-21 3:41PM EDT | 21.00 | 6.15 | 5.05 | 5.50 | 0.00 | - | 25 | 21 | 94.48% |
| BLNK220916P00022000 | 2022-06-17 10:33AM EDT | 22.00 | 8.55 | 5.85 | 6.25 | 0.00 | - | 1 | 56 | 95.61% |
| BLNK220916P00023000 | 2022-06-23 12:04PM EDT | 23.00 | 7.53 | 6.65 | 7.25 | 0.00 | - | 1 | 96 | 99.66% |
| BLNK220916P00024000 | 2022-06-17 12:03PM EDT | 24.00 | 9.72 | 7.50 | 8.15 | 0.00 | - | 2 | 121 | 102.25% |
| BLNK220916P00025000 | 2022-06-21 3:46PM EDT | 25.00 | 9.73 | 8.35 | 8.95 | 0.00 | - | 1 | 116 | 102.64% |
| BLNK220916P00026000 | 2022-06-23 10:46AM EDT | 26.00 | 10.26 | 9.10 | 10.20 | 0.00 | - | 1 | 21 | 108.11% |
| BLNK220916P00027000 | 2022-06-21 12:54PM EDT | 27.00 | 11.45 | 10.15 | 10.90 | 0.00 | - | 3 | 86 | 109.08% |
| BLNK220916P00028000 | 2022-06-13 12:12PM EDT | 28.00 | 14.82 | 11.10 | 11.90 | 0.00 | - | 7 | 86 | 112.99% |
| BLNK220916P00029000 | 2022-06-22 9:59AM EDT | 29.00 | 13.65 | 11.80 | 13.05 | 0.00 | - | 1 | 36 | 114.89% |
| BLNK220916P00030000 | 2022-06-10 10:28AM EDT | 30.00 | 14.95 | 12.95 | 13.95 | 0.00 | - | 1 | 167 | 120.02% |
| BLNK220916P00031000 | 2022-06-21 3:13PM EDT | 31.00 | 14.80 | 13.80 | 14.95 | 0.00 | - | 100 | 110 | 121.39% |
| BLNK220916P00032000 | 2022-06-17 9:47AM EDT | 32.00 | 18.03 | 14.60 | 15.90 | 0.00 | - | 2 | 27 | 120.51% |
| BLNK220916P00033000 | 2022-06-14 3:01PM EDT | 33.00 | 18.51 | 15.45 | 16.90 | 0.00 | - | 10 | 14 | 121.19% |
| BLNK220916P00034000 | 2022-06-17 10:41AM EDT | 34.00 | 19.88 | 15.90 | 17.95 | 0.00 | - | 1 | 14 | 114.26% |
| BLNK220916P00035000 | 2022-06-17 2:41PM EDT | 35.00 | 19.79 | 17.40 | 19.25 | 0.00 | - | 1 | 34 | 133.79% |
| BLNK220916P00036000 | 2022-06-21 9:30AM EDT | 36.00 | 20.58 | 18.05 | 19.90 | 0.00 | - | 2 | 9 | 122.66% |
| BLNK220916P00037000 | 2022-06-17 10:17AM EDT | 37.00 | 22.83 | 19.30 | 21.40 | 0.00 | - | 12 | 20 | 141.02% |
| BLNK220916P00038000 | 2022-06-21 3:55PM EDT | 38.00 | 22.40 | 19.95 | 22.20 | 0.00 | - | 2 | 4 | 132.81% |
| BLNK220916P00039000 | 2022-06-21 3:55PM EDT | 39.00 | 23.36 | 20.50 | 23.15 | 0.00 | - | 2 | 3 | 124.12% |
| BLNK220916P00040000 | 2022-06-17 2:44PM EDT | 40.00 | 24.30 | 22.45 | 23.90 | 0.00 | - | 11 | 53 | 142.48% |
| BLNK220916P00041000 | 2022-06-13 3:25PM EDT | 41.00 | 27.38 | 22.80 | 24.95 | 0.00 | - | 1 | 4 | 131.64% |
| BLNK220916P00043000 | 2022-06-17 12:23PM EDT | 43.00 | 27.81 | 24.40 | 27.35 | 0.00 | - | 1 | 1 | 136.52% |
| BLNK220916P00044000 | 2022-06-15 12:12PM EDT | 44.00 | 29.29 | 25.65 | 28.30 | 0.00 | - | - | 1 | 143.55% |
© 2022 Yahoo. All rights reserved.
