BLNK - Blink Charging Co.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLNK230616C000030002023-01-23 2:35PM EDT3.0011.206.957.200.00-100.00%
BLNK230616C000040002023-05-26 11:03AM EDT4.002.892.782.99-0.01-0.34%531106.25%
BLNK230616C000050002023-05-15 10:47AM EDT5.002.051.802.010.00-5685.94%
BLNK230616C000060002023-05-25 11:09AM EDT6.001.080.901.120.00-16574.61%
BLNK230616C000065002023-05-26 3:05PM EDT6.500.590.600.70+0.59-2771.48%
BLNK230616C000070002023-05-26 3:48PM EDT7.000.350.360.43-0.08-18.60%1032,95371.68%
BLNK230616C000075002023-05-26 3:47PM EDT7.500.200.190.23+0.20-128269.53%
BLNK230616C000080002023-05-26 3:47PM EDT8.000.120.100.14-0.02-14.29%5192,88772.27%
BLNK230616C000085002023-05-26 2:10PM EDT8.500.050.050.09+0.05-111275.78%
BLNK230616C000090002023-05-26 3:51PM EDT9.000.050.040.06+0.01+25.00%1031,82882.03%
BLNK230616C000095002023-05-26 9:33AM EDT9.500.210.010.06+0.21-3787.50%
BLNK230616C000100002023-05-26 3:40PM EDT10.000.010.010.04-0.03-75.00%157,39491.41%
BLNK230616C000110002023-05-26 11:22AM EDT11.000.050.020.05+0.04+400.00%32,999115.63%
BLNK230616C000120002023-05-23 11:00AM EDT12.000.020.000.010.00-41,397100.00%
BLNK230616C000130002023-05-22 2:38PM EDT13.000.010.000.040.00-1856134.38%
BLNK230616C000140002023-05-17 1:44PM EDT14.000.020.000.030.00-16424140.63%
BLNK230616C000150002023-05-22 10:18AM EDT15.000.050.000.030.00-10643153.13%
BLNK230616C000160002023-05-16 11:01AM EDT16.000.030.000.010.00-1266143.75%
BLNK230616C000170002023-05-09 2:09PM EDT17.000.080.000.030.00-9128171.88%
BLNK230616C000180002023-05-12 11:12AM EDT18.000.010.000.030.00-1115181.25%
BLNK230616C000190002023-03-31 12:29PM EDT19.000.030.000.210.00-195254.69%
BLNK230616C000200002023-05-17 3:25PM EDT20.000.010.000.020.00-1260187.50%
BLNK230616C000210002023-03-16 3:13PM EDT21.000.030.000.030.00-3140203.13%
BLNK230616C000220002023-03-29 11:54AM EDT22.000.030.000.200.00-17115278.91%
BLNK230616C000230002023-03-16 10:17AM EDT23.000.020.000.030.00-6461218.75%
BLNK230616C000240002023-03-08 11:10AM EDT24.000.030.000.030.00-9122225.00%
BLNK230616C000250002023-05-22 9:51AM EDT25.000.010.000.050.00-1101243.75%
BLNK230616C000260002023-03-30 10:14AM EDT26.000.020.000.180.00-6453301.56%
BLNK230616C000270002023-03-13 3:24PM EDT27.000.010.000.030.00-864240.63%
BLNK230616C000300002023-05-12 11:14AM EDT30.000.010.000.050.00-2134271.88%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLNK230616P000030002023-05-16 9:59AM EDT3.000.040.000.170.00-4244253.13%
BLNK230616P000040002023-05-22 2:42PM EDT4.000.030.010.050.00-1273139.06%
BLNK230616P000050002023-05-26 10:02AM EDT5.000.070.040.07+0.02+40.00%1428103.13%
BLNK230616P000060002023-05-26 2:10PM EDT6.000.200.160.21+0.01+5.26%1035787.11%
BLNK230616P000065002023-05-26 12:15PM EDT6.500.330.290.36+0.33-73880.86%
BLNK230616P000070002023-05-26 1:51PM EDT7.000.610.510.60+0.02+3.39%331,07978.13%
BLNK230616P000075002023-05-25 10:15AM EDT7.500.890.840.98+0.89--483.59%
BLNK230616P000080002023-05-26 2:27PM EDT8.001.371.201.40+0.17+14.17%163,46085.16%
BLNK230616P000090002023-05-24 3:51PM EDT9.002.002.112.320.00-71,24196.88%
BLNK230616P000100002023-05-24 3:00PM EDT10.002.983.103.300.00-26,558117.19%
BLNK230616P000110002023-05-19 10:52AM EDT11.003.864.054.300.00-12,004126.56%
BLNK230616P000120002023-05-25 1:57PM EDT12.005.164.955.450.00-20944155.47%
BLNK230616P000130002023-05-19 10:52AM EDT13.005.926.106.450.00-1163199.22%
BLNK230616P000140002023-05-12 10:15AM EDT14.007.207.007.450.00-1138196.88%
BLNK230616P000150002023-05-26 1:50PM EDT15.008.298.058.35+0.25+3.11%9683199.22%
BLNK230616P000160002023-05-24 10:57AM EDT16.008.909.059.400.00-148222.66%
BLNK230616P000170002023-05-05 11:08AM EDT17.0010.019.6510.800.00-211234.38%
BLNK230616P000180002023-05-24 11:00AM EDT18.0010.9010.6511.650.00-2226198.44%
BLNK230616P000190002023-05-15 2:50PM EDT19.0011.8311.6012.600.00-321364.06%
BLNK230616P000200002023-05-25 10:35AM EDT20.0013.1512.6513.500.00-1061351.56%
BLNK230616P000210002023-04-24 10:17AM EDT21.0013.7513.7014.100.00-160.00%
BLNK230616P000220002023-04-26 10:57AM EDT22.0015.3015.0015.250.00-130187.50%
BLNK230616P000230002023-04-21 10:46AM EDT23.0015.7014.6018.100.00-38337.50%
BLNK230616P000240002023-05-02 10:23AM EDT24.0017.2216.8018.000.00-15360.94%
BLNK230616P000250002023-04-12 11:17AM EDT25.0017.3017.4018.750.00-210453.52%
BLNK230616P000260002023-04-12 9:44AM EDT26.0017.850.000.000.00-170.00%
BLNK230616P000270002023-04-17 11:35AM EDT27.0019.3019.5019.900.00-130.00%
BLNK230616P000300002023-03-20 10:09AM EDT30.0022.4522.4022.650.00-140.00%