Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230616C00003000 | 2023-01-23 1:35PM EST | 3.00 | 11.20 | 10.45 | 10.80 | 0.00 | - | 1 | 0 | 107.81% |
| BLNK230616C00005000 | 2023-01-10 11:21AM EST | 5.00 | 6.80 | 8.55 | 8.75 | 0.00 | - | 4 | 0 | 84.38% |
| BLNK230616C00006000 | 2023-01-30 10:34AM EST | 6.00 | 7.50 | 7.45 | 7.80 | 0.00 | - | 1 | 7 | 60.16% |
| BLNK230616C00007000 | 2023-01-30 3:43PM EST | 7.00 | 6.15 | 6.50 | 6.85 | 0.00 | - | 3 | 4 | 63.28% |
| BLNK230616C00008000 | 2023-01-12 11:58AM EST | 8.00 | 4.90 | 5.50 | 5.95 | 0.00 | - | 2 | 1 | 58.98% |
| BLNK230616C00009000 | 2022-12-28 2:08PM EST | 9.00 | 2.63 | 5.20 | 5.50 | 0.00 | - | 1 | 2 | 88.09% |
| BLNK230616C00010000 | 2023-01-27 1:21PM EST | 10.00 | 4.90 | 4.10 | 4.25 | 0.00 | - | 2 | 35 | 64.65% |
| BLNK230616C00011000 | 2023-01-20 9:42AM EST | 11.00 | 2.80 | 3.45 | 3.65 | 0.00 | - | 1 | 24 | 66.70% |
| BLNK230616C00012000 | 2023-01-25 9:54AM EST | 12.00 | 2.65 | 2.87 | 3.05 | 0.00 | - | 9 | 67 | 66.46% |
| BLNK230616C00013000 | 2023-01-31 10:05AM EST | 13.00 | 2.25 | 2.38 | 2.54 | -0.03 | -1.32% | 10 | 127 | 66.55% |
| BLNK230616C00014000 | 2023-01-30 3:43PM EST | 14.00 | 1.77 | 1.96 | 2.10 | 0.00 | - | 138 | 355 | 66.50% |
| BLNK230616C00015000 | 2023-01-31 12:52PM EST | 15.00 | 1.72 | 1.60 | 1.77 | +0.21 | +13.91% | 26 | 175 | 66.94% |
| BLNK230616C00016000 | 2023-01-31 9:39AM EST | 16.00 | 1.35 | 1.29 | 1.47 | +0.03 | +2.27% | 4 | 51 | 66.80% |
| BLNK230616C00017000 | 2023-01-31 10:20AM EST | 17.00 | 1.05 | 1.02 | 1.21 | +0.06 | +6.06% | 5 | 27 | 66.31% |
| BLNK230616C00018000 | 2023-01-27 2:30PM EST | 18.00 | 1.16 | 0.89 | 0.99 | 0.00 | - | 41 | 179 | 67.38% |
| BLNK230616C00019000 | 2023-01-31 11:14AM EST | 19.00 | 0.76 | 0.72 | 0.80 | +0.04 | +5.56% | 2 | 108 | 66.99% |
| BLNK230616C00020000 | 2023-01-30 9:33AM EST | 20.00 | 0.67 | 0.60 | 0.67 | 0.00 | - | 2 | 186 | 67.58% |
| BLNK230616C00021000 | 2023-01-30 3:54PM EST | 21.00 | 0.44 | 0.49 | 0.55 | 0.00 | - | 18 | 136 | 67.58% |
| BLNK230616C00022000 | 2023-01-20 2:09PM EST | 22.00 | 0.45 | 0.41 | 0.51 | 0.00 | - | 1 | 105 | 69.24% |
| BLNK230616C00023000 | 2023-01-31 3:54PM EST | 23.00 | 0.36 | 0.34 | 0.45 | -0.12 | -25.00% | 5 | 51 | 70.02% |
| BLNK230616C00024000 | 2023-01-27 11:43AM EST | 24.00 | 0.30 | 0.28 | 0.33 | 0.00 | - | 10 | 107 | 68.75% |
| BLNK230616C00025000 | 2023-01-27 2:30PM EST | 25.00 | 0.30 | 0.23 | 0.28 | 0.00 | - | 14 | 93 | 69.04% |
| BLNK230616C00026000 | 2023-01-27 3:10PM EST | 26.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 5 | 41 | 69.34% |
| BLNK230616C00027000 | 2023-01-27 9:44AM EST | 27.00 | 0.18 | 0.16 | 0.22 | 0.00 | - | 1 | 27 | 70.31% |
| BLNK230616C00030000 | 2023-01-27 3:50PM EST | 30.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2 | 86 | 72.07% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230616P00003000 | 2023-01-18 12:34PM EST | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 239 | 50.00% |
| BLNK230616P00004000 | 2023-01-26 3:28PM EST | 4.00 | 0.09 | 0.06 | 0.16 | 0.00 | - | 200 | 205 | 122.27% |
| BLNK230616P00005000 | 2023-01-30 9:30AM EST | 5.00 | 0.17 | 0.12 | 0.25 | 0.00 | - | 4 | 166 | 114.06% |
| BLNK230616P00006000 | 2023-01-19 9:31AM EST | 6.00 | 0.40 | 0.25 | 0.32 | 0.00 | - | 2 | 13 | 107.03% |
| BLNK230616P00007000 | 2023-01-31 12:25PM EST | 7.00 | 0.40 | 0.39 | 0.46 | -0.03 | -6.98% | 40 | 112 | 101.56% |
| BLNK230616P00008000 | 2023-01-30 9:30AM EST | 8.00 | 0.55 | 0.58 | 0.64 | 0.00 | - | 2 | 1,347 | 97.17% |
| BLNK230616P00009000 | 2023-01-27 2:15PM EST | 9.00 | 0.74 | 0.84 | 0.92 | 0.00 | - | 15 | 101 | 95.21% |
| BLNK230616P00010000 | 2023-01-31 2:37PM EST | 10.00 | 1.15 | 1.13 | 1.28 | -0.06 | -4.96% | 1 | 199 | 93.26% |
| BLNK230616P00011000 | 2023-01-30 1:38PM EST | 11.00 | 1.65 | 1.48 | 1.69 | 0.00 | - | 3 | 36 | 91.31% |
| BLNK230616P00012000 | 2023-01-31 2:01PM EST | 12.00 | 1.97 | 1.89 | 2.04 | -0.09 | -4.37% | 7 | 45 | 87.55% |
| BLNK230616P00013000 | 2023-01-30 3:08PM EST | 13.00 | 2.68 | 2.41 | 2.72 | 0.00 | - | 10 | 123 | 89.36% |
| BLNK230616P00014000 | 2023-01-30 10:36AM EST | 14.00 | 3.20 | 3.05 | 3.15 | 0.00 | - | 10 | 136 | 87.30% |
| BLNK230616P00015000 | 2023-01-30 3:44PM EST | 15.00 | 3.99 | 3.70 | 3.80 | 0.00 | - | 100 | 306 | 87.35% |
| BLNK230616P00016000 | 2023-01-27 3:15PM EST | 16.00 | 4.00 | 4.40 | 4.50 | 0.00 | - | 10 | 59 | 87.50% |
| BLNK230616P00017000 | 2022-12-30 1:02PM EST | 17.00 | 7.38 | 4.80 | 5.05 | 0.00 | - | 5 | 7 | 79.54% |
| BLNK230616P00018000 | 2023-01-31 12:10PM EST | 18.00 | 6.00 | 5.90 | 6.10 | +0.32 | +5.63% | 2 | 16 | 88.92% |
| BLNK230616P00019000 | 2023-01-24 1:48PM EST | 19.00 | 6.65 | 6.70 | 6.95 | 0.00 | - | 1 | 11 | 89.75% |
| BLNK230616P00020000 | 2023-01-27 2:33PM EST | 20.00 | 7.00 | 7.55 | 7.75 | 0.00 | - | 3 | 93 | 89.84% |
| BLNK230616P00021000 | 2023-01-17 2:54PM EST | 21.00 | 8.44 | 8.40 | 8.70 | 0.00 | - | 10 | 8 | 91.65% |
| BLNK230616P00022000 | 2023-01-25 10:11AM EST | 22.00 | 9.90 | 9.30 | 9.65 | 0.00 | - | 2 | 14 | 93.85% |
| BLNK230616P00023000 | 2023-01-24 1:10PM EST | 23.00 | 10.10 | 10.20 | 10.50 | 0.00 | - | 1 | 11 | 93.75% |
| BLNK230616P00024000 | 2023-01-24 1:53PM EST | 24.00 | 11.05 | 11.15 | 11.40 | 0.00 | - | 1 | 4 | 94.97% |
| BLNK230616P00025000 | 2023-01-23 11:15AM EST | 25.00 | 11.99 | 12.10 | 12.35 | 0.00 | - | 1 | 91 | 96.83% |
| BLNK230616P00026000 | 2023-01-24 1:37PM EST | 26.00 | 12.95 | 13.00 | 13.30 | 0.00 | - | 12 | 28 | 97.36% |
| BLNK230616P00027000 | 2023-01-25 10:45AM EST | 27.00 | 14.60 | 14.00 | 14.35 | 0.00 | - | 1 | 30 | 101.71% |
| BLNK230616P00030000 | 2023-01-17 10:07AM EST | 30.00 | 16.58 | 16.80 | 17.20 | 0.00 | - | 19 | 53 | 102.93% |
© 2023 Yahoo. All rights reserved.
