Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230120C00002500 | 2022-06-17 2:19PM EDT | 2.50 | 13.60 | 14.95 | 16.50 | 0.00 | - | 1 | 23 | 198.83% |
| BLNK230120C00005000 | 2022-06-17 11:54AM EDT | 5.00 | 10.40 | 12.40 | 13.25 | 0.00 | - | 1 | 32 | 130.08% |
| BLNK230120C00007500 | 2022-06-14 3:46PM EDT | 7.50 | 7.88 | 9.55 | 11.40 | 0.00 | - | 3 | 23 | 69.53% |
| BLNK230120C00010000 | 2022-06-16 11:51AM EDT | 10.00 | 5.55 | 7.95 | 8.75 | 0.00 | - | 1 | 328 | 70.70% |
| BLNK230120C00011000 | 2022-06-16 11:47AM EDT | 11.00 | 5.00 | 7.05 | 8.45 | 0.00 | - | 2 | 9 | 76.56% |
| BLNK230120C00012500 | 2022-06-23 2:32PM EDT | 12.50 | 6.08 | 6.10 | 6.70 | 0.00 | - | 1 | 181 | 66.60% |
| BLNK230120C00014000 | 2022-06-21 12:27PM EDT | 14.00 | 4.65 | 5.15 | 6.45 | 0.00 | - | 2 | 15 | 74.95% |
| BLNK230120C00015000 | 2022-06-24 2:54PM EDT | 15.00 | 4.85 | 4.60 | 5.30 | +1.23 | +33.98% | 6 | 3,346 | 67.97% |
| BLNK230120C00016000 | 2022-06-24 9:54AM EDT | 16.00 | 5.00 | 4.05 | 4.85 | +0.50 | +11.11% | 1 | 33 | 68.12% |
| BLNK230120C00017500 | 2022-06-24 2:38PM EDT | 17.50 | 3.70 | 3.45 | 4.15 | +0.34 | +10.12% | 6 | 215 | 68.48% |
| BLNK230120C00019000 | 2022-06-24 9:32AM EDT | 19.00 | 3.45 | 2.91 | 3.65 | +1.25 | +56.82% | 1 | 55 | 69.46% |
| BLNK230120C00020000 | 2022-06-24 9:30AM EDT | 20.00 | 3.00 | 2.59 | 2.84 | +0.02 | +0.67% | 11 | 2,626 | 65.19% |
| BLNK230120C00021000 | 2022-06-23 2:59PM EDT | 21.00 | 2.50 | 2.02 | 3.10 | 0.00 | - | 7 | 12 | 67.85% |
| BLNK230120C00022500 | 2022-06-22 1:17PM EDT | 22.50 | 1.80 | 1.92 | 2.66 | 0.00 | - | 13 | 668 | 70.12% |
| BLNK230120C00025000 | 2022-06-24 2:52PM EDT | 25.00 | 1.90 | 1.42 | 2.17 | +0.35 | +22.58% | 24 | 1,276 | 70.80% |
| BLNK230120C00026000 | 2022-06-21 11:17AM EDT | 26.00 | 1.20 | 0.86 | 2.33 | 0.00 | - | 10 | 14 | 70.31% |
| BLNK230120C00027000 | 2022-06-15 12:31PM EDT | 27.00 | 0.97 | 1.06 | 1.89 | 0.00 | - | 1 | 45 | 71.09% |
| BLNK230120C00028000 | 2022-06-23 2:47PM EDT | 28.00 | 1.18 | 0.39 | 1.77 | 0.00 | - | 1 | 371 | 65.43% |
| BLNK230120C00030000 | 2022-06-23 3:53PM EDT | 30.00 | 1.20 | 0.80 | 1.30 | +0.20 | +20.00% | 4 | 1,223 | 70.12% |
| BLNK230120C00033000 | 2022-06-24 3:45PM EDT | 33.00 | 0.49 | 0.50 | 1.00 | -0.38 | -43.68% | 1 | 246 | 69.43% |
| BLNK230120C00035000 | 2022-06-24 3:18PM EDT | 35.00 | 0.57 | 0.43 | 1.45 | -0.03 | -5.00% | 1 | 563 | 78.66% |
| BLNK230120C00037000 | 2022-06-17 10:05AM EDT | 37.00 | 0.34 | 0.23 | 2.11 | 0.00 | - | 1 | 150 | 88.43% |
| BLNK230120C00040000 | 2022-06-24 11:14AM EDT | 40.00 | 0.35 | 0.40 | 0.81 | -0.14 | -28.57% | 3 | 865 | 77.88% |
| BLNK230120C00042000 | 2022-06-22 11:17AM EDT | 42.00 | 0.49 | 0.25 | 0.72 | 0.00 | - | 12 | 202 | 76.76% |
| BLNK230120C00045000 | 2022-06-21 1:31PM EDT | 45.00 | 0.30 | 0.13 | 0.77 | 0.00 | - | 49 | 842 | 79.54% |
| BLNK230120C00047000 | 2022-05-24 11:40AM EDT | 47.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 89 | 72.85% |
| BLNK230120C00050000 | 2022-06-24 3:58PM EDT | 50.00 | 0.28 | 0.25 | 0.36 | +0.03 | +12.00% | 4 | 647 | 79.10% |
| BLNK230120C00055000 | 2022-06-23 3:35PM EDT | 55.00 | 0.18 | 0.08 | 0.30 | 0.00 | - | 4 | 306 | 77.54% |
| BLNK230120C00060000 | 2022-06-23 3:07PM EDT | 60.00 | 0.24 | 0.20 | 0.40 | 0.00 | - | 2 | 613 | 88.67% |
| BLNK230120C00065000 | 2022-06-21 12:53PM EDT | 65.00 | 0.25 | 0.11 | 0.50 | 0.00 | - | 20 | 126 | 93.16% |
| BLNK230120C00070000 | 2022-06-23 3:05PM EDT | 70.00 | 0.24 | 0.05 | 0.51 | 0.00 | - | 2 | 142 | 95.61% |
| BLNK230120C00075000 | 2022-06-10 3:52PM EDT | 75.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 1,702 | 93.75% |
| BLNK230120C00080000 | 2022-06-24 1:06PM EDT | 80.00 | 0.11 | 0.11 | 0.30 | -0.02 | -15.38% | 1 | 3,243 | 97.27% |
| BLNK230120C00085000 | 2022-06-14 11:22AM EDT | 85.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 721 | 98.63% |
| BLNK230120C00090000 | 2022-06-21 12:53PM EDT | 90.00 | 0.26 | 0.14 | 0.33 | 0.00 | - | 10 | 4,331 | 105.08% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230120P00002500 | 2022-06-14 2:11PM EDT | 2.50 | 0.13 | 0.05 | 0.14 | 0.00 | - | 3 | 1,364 | 144.53% |
| BLNK230120P00005000 | 2022-05-26 12:24PM EDT | 5.00 | 0.47 | 0.08 | 0.55 | 0.00 | - | 21 | 375 | 122.07% |
| BLNK230120P00007500 | 2022-06-23 9:41AM EDT | 7.50 | 0.79 | 0.39 | 0.98 | 0.00 | - | 1 | 940 | 108.89% |
| BLNK230120P00009000 | 2022-06-03 9:30AM EDT | 9.00 | 2.12 | 0.51 | 2.20 | 0.00 | - | 2 | 16 | 117.48% |
| BLNK230120P00010000 | 2022-06-23 3:49PM EDT | 10.00 | 1.25 | 0.83 | 1.97 | 0.00 | - | 2 | 401 | 105.47% |
| BLNK230120P00011000 | 2022-06-23 9:41AM EDT | 11.00 | 2.00 | 0.91 | 2.34 | 0.00 | - | 1 | 4 | 100.20% |
| BLNK230120P00012500 | 2022-06-21 2:04PM EDT | 12.50 | 2.08 | 1.43 | 2.98 | 0.00 | - | 3 | 281 | 98.39% |
| BLNK230120P00014000 | 2022-06-24 2:40PM EDT | 14.00 | 1.96 | 2.05 | 3.35 | -0.89 | -31.23% | 30 | 40 | 92.72% |
| BLNK230120P00015000 | 2022-06-24 11:48AM EDT | 15.00 | 3.10 | 2.53 | 3.90 | -0.20 | -6.06% | 203 | 4,275 | 92.58% |
| BLNK230120P00016000 | 2022-06-22 2:57PM EDT | 16.00 | 3.90 | 3.00 | 4.95 | 0.00 | - | 6 | 36 | 96.83% |
| BLNK230120P00017500 | 2022-06-16 10:23AM EDT | 17.50 | 6.25 | 3.85 | 4.95 | 0.00 | - | 1 | 418 | 87.06% |
| BLNK230120P00020000 | 2022-06-22 2:04PM EDT | 20.00 | 6.45 | 5.55 | 6.95 | 0.00 | - | 182 | 1,368 | 90.99% |
| BLNK230120P00021000 | 2022-06-13 11:08AM EDT | 21.00 | 9.30 | 6.20 | 8.20 | 0.00 | - | - | 1 | 95.51% |
| BLNK230120P00022500 | 2022-06-22 12:03PM EDT | 22.50 | 8.45 | 7.35 | 8.75 | 0.00 | - | 72 | 242 | 90.80% |
| BLNK230120P00024000 | 2022-06-13 3:45PM EDT | 24.00 | 11.80 | 8.05 | 10.70 | 0.00 | - | 2 | 3 | 94.04% |
| BLNK230120P00025000 | 2022-06-22 2:34PM EDT | 25.00 | 10.51 | 9.05 | 10.90 | 0.00 | - | 67 | 379 | 90.53% |
| BLNK230120P00028000 | 2022-06-22 2:34PM EDT | 28.00 | 13.13 | 12.00 | 13.40 | 0.00 | - | 1 | 126 | 95.61% |
| BLNK230120P00029000 | 2022-06-17 9:32AM EDT | 29.00 | 15.57 | 12.10 | 15.25 | 0.00 | - | 1 | 1 | 98.17% |
| BLNK230120P00030000 | 2022-06-17 2:35PM EDT | 30.00 | 15.62 | 13.25 | 15.20 | 0.00 | - | 1 | 313 | 92.19% |
| BLNK230120P00033000 | 2022-04-13 11:08AM EDT | 33.00 | 12.80 | 16.70 | 19.45 | 0.00 | - | 2 | 212 | 116.55% |
| BLNK230120P00035000 | 2022-06-17 2:41PM EDT | 35.00 | 20.44 | 17.40 | 19.95 | 0.00 | - | 1 | 802 | 92.72% |
| BLNK230120P00037000 | 2022-06-17 1:41PM EDT | 37.00 | 22.11 | 19.30 | 21.75 | 0.00 | - | 2 | 113 | 93.36% |
| BLNK230120P00040000 | 2022-06-17 12:43PM EDT | 40.00 | 25.24 | 22.10 | 25.65 | 0.00 | - | 1 | 451 | 106.84% |
| BLNK230120P00042000 | 2021-12-29 4:34PM EDT | 42.00 | 20.35 | 23.00 | 27.40 | 0.00 | - | 100 | 43 | 94.09% |
| BLNK230120P00045000 | 2022-06-17 9:48AM EDT | 45.00 | 31.15 | 26.85 | 30.25 | 0.00 | - | 5 | 110 | 107.47% |
| BLNK230120P00047000 | 2021-11-18 2:23PM EDT | 47.00 | 18.90 | 22.90 | 24.15 | 0.00 | - | 1 | 19 | 0.00% |
| BLNK230120P00050000 | 2022-06-17 3:41PM EDT | 50.00 | 34.94 | 32.15 | 34.85 | 0.00 | - | 2 | 114 | 113.18% |
| BLNK230120P00055000 | 2022-06-07 2:16PM EDT | 55.00 | 39.29 | 36.40 | 40.15 | 0.00 | - | 10 | 39 | 113.33% |
| BLNK230120P00060000 | 2022-06-15 3:12PM EDT | 60.00 | 45.48 | 41.25 | 45.10 | 0.00 | - | 1 | 440 | 115.77% |
| BLNK230120P00065000 | 2022-05-23 10:08AM EDT | 65.00 | 50.70 | 47.75 | 50.85 | 0.00 | - | 10 | 17 | 148.44% |
| BLNK230120P00070000 | 2022-06-15 3:13PM EDT | 70.00 | 55.71 | 51.00 | 54.95 | 0.00 | - | 1 | 10 | 118.60% |
| BLNK230120P00075000 | 2021-11-16 10:39AM EDT | 75.00 | 40.50 | 47.05 | 49.10 | 0.00 | - | 1 | 26 | 0.00% |
| BLNK230120P00080000 | 2022-05-10 9:30AM EDT | 80.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| BLNK230120P00085000 | 2022-01-21 2:57PM EDT | 85.00 | 64.47 | 61.55 | 65.80 | 0.00 | - | 1 | 10 | 0.00% |
| BLNK230120P00090000 | 2022-04-11 1:26PM EDT | 90.00 | 67.00 | 74.10 | 76.20 | 0.00 | - | 2 | 50 | 186.08% |
© 2022 Yahoo. All rights reserved.
