BLNK - Blink Charging Co.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230616C00003000 | 2023-01-23 2:35PM EDT | 3.00 | 11.20 | 6.95 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| BLNK230616C00004000 | 2023-05-26 11:03AM EDT | 4.00 | 2.89 | 2.78 | 2.99 | -0.01 | -0.34% | 5 | 31 | 106.25% |
| BLNK230616C00005000 | 2023-05-15 10:47AM EDT | 5.00 | 2.05 | 1.80 | 2.01 | 0.00 | - | 5 | 6 | 85.94% |
| BLNK230616C00006000 | 2023-05-25 11:09AM EDT | 6.00 | 1.08 | 0.90 | 1.12 | 0.00 | - | 1 | 65 | 74.61% |
| BLNK230616C00006500 | 2023-05-26 3:05PM EDT | 6.50 | 0.59 | 0.60 | 0.70 | +0.59 | - | 2 | 7 | 71.48% |
| BLNK230616C00007000 | 2023-05-26 3:48PM EDT | 7.00 | 0.35 | 0.36 | 0.43 | -0.08 | -18.60% | 103 | 2,953 | 71.68% |
| BLNK230616C00007500 | 2023-05-26 3:47PM EDT | 7.50 | 0.20 | 0.19 | 0.23 | +0.20 | - | 12 | 82 | 69.53% |
| BLNK230616C00008000 | 2023-05-26 3:47PM EDT | 8.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 519 | 2,887 | 72.27% |
| BLNK230616C00008500 | 2023-05-26 2:10PM EDT | 8.50 | 0.05 | 0.05 | 0.09 | +0.05 | - | 1 | 112 | 75.78% |
| BLNK230616C00009000 | 2023-05-26 3:51PM EDT | 9.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 103 | 1,828 | 82.03% |
| BLNK230616C00009500 | 2023-05-26 9:33AM EDT | 9.50 | 0.21 | 0.01 | 0.06 | +0.21 | - | 3 | 7 | 87.50% |
| BLNK230616C00010000 | 2023-05-26 3:40PM EDT | 10.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 15 | 7,394 | 91.41% |
| BLNK230616C00011000 | 2023-05-26 11:22AM EDT | 11.00 | 0.05 | 0.02 | 0.05 | +0.04 | +400.00% | 3 | 2,999 | 115.63% |
| BLNK230616C00012000 | 2023-05-23 11:00AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,397 | 100.00% |
| BLNK230616C00013000 | 2023-05-22 2:38PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 856 | 134.38% |
| BLNK230616C00014000 | 2023-05-17 1:44PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 424 | 140.63% |
| BLNK230616C00015000 | 2023-05-22 10:18AM EDT | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 643 | 153.13% |
| BLNK230616C00016000 | 2023-05-16 11:01AM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 143.75% |
| BLNK230616C00017000 | 2023-05-09 2:09PM EDT | 17.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 9 | 128 | 171.88% |
| BLNK230616C00018000 | 2023-05-12 11:12AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 181.25% |
| BLNK230616C00019000 | 2023-03-31 12:29PM EDT | 19.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 95 | 254.69% |
| BLNK230616C00020000 | 2023-05-17 3:25PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 260 | 187.50% |
| BLNK230616C00021000 | 2023-03-16 3:13PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 140 | 203.13% |
| BLNK230616C00022000 | 2023-03-29 11:54AM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 17 | 115 | 278.91% |
| BLNK230616C00023000 | 2023-03-16 10:17AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 64 | 61 | 218.75% |
| BLNK230616C00024000 | 2023-03-08 11:10AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 122 | 225.00% |
| BLNK230616C00025000 | 2023-05-22 9:51AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 243.75% |
| BLNK230616C00026000 | 2023-03-30 10:14AM EDT | 26.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 64 | 53 | 301.56% |
| BLNK230616C00027000 | 2023-03-13 3:24PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 64 | 240.63% |
| BLNK230616C00030000 | 2023-05-12 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 271.88% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230616P00003000 | 2023-05-16 9:59AM EDT | 3.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 4 | 244 | 253.13% |
| BLNK230616P00004000 | 2023-05-22 2:42PM EDT | 4.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 273 | 139.06% |
| BLNK230616P00005000 | 2023-05-26 10:02AM EDT | 5.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 1 | 428 | 103.13% |
| BLNK230616P00006000 | 2023-05-26 2:10PM EDT | 6.00 | 0.20 | 0.16 | 0.21 | +0.01 | +5.26% | 10 | 357 | 87.11% |
| BLNK230616P00006500 | 2023-05-26 12:15PM EDT | 6.50 | 0.33 | 0.29 | 0.36 | +0.33 | - | 7 | 38 | 80.86% |
| BLNK230616P00007000 | 2023-05-26 1:51PM EDT | 7.00 | 0.61 | 0.51 | 0.60 | +0.02 | +3.39% | 33 | 1,079 | 78.13% |
| BLNK230616P00007500 | 2023-05-25 10:15AM EDT | 7.50 | 0.89 | 0.84 | 0.98 | +0.89 | - | - | 4 | 83.59% |
| BLNK230616P00008000 | 2023-05-26 2:27PM EDT | 8.00 | 1.37 | 1.20 | 1.40 | +0.17 | +14.17% | 16 | 3,460 | 85.16% |
| BLNK230616P00009000 | 2023-05-24 3:51PM EDT | 9.00 | 2.00 | 2.11 | 2.32 | 0.00 | - | 7 | 1,241 | 96.88% |
| BLNK230616P00010000 | 2023-05-24 3:00PM EDT | 10.00 | 2.98 | 3.10 | 3.30 | 0.00 | - | 2 | 6,558 | 117.19% |
| BLNK230616P00011000 | 2023-05-19 10:52AM EDT | 11.00 | 3.86 | 4.05 | 4.30 | 0.00 | - | 1 | 2,004 | 126.56% |
| BLNK230616P00012000 | 2023-05-25 1:57PM EDT | 12.00 | 5.16 | 4.95 | 5.45 | 0.00 | - | 20 | 944 | 155.47% |
| BLNK230616P00013000 | 2023-05-19 10:52AM EDT | 13.00 | 5.92 | 6.10 | 6.45 | 0.00 | - | 1 | 163 | 199.22% |
| BLNK230616P00014000 | 2023-05-12 10:15AM EDT | 14.00 | 7.20 | 7.00 | 7.45 | 0.00 | - | 1 | 138 | 196.88% |
| BLNK230616P00015000 | 2023-05-26 1:50PM EDT | 15.00 | 8.29 | 8.05 | 8.35 | +0.25 | +3.11% | 9 | 683 | 199.22% |
| BLNK230616P00016000 | 2023-05-24 10:57AM EDT | 16.00 | 8.90 | 9.05 | 9.40 | 0.00 | - | 1 | 48 | 222.66% |
| BLNK230616P00017000 | 2023-05-05 11:08AM EDT | 17.00 | 10.01 | 9.65 | 10.80 | 0.00 | - | 2 | 11 | 234.38% |
| BLNK230616P00018000 | 2023-05-24 11:00AM EDT | 18.00 | 10.90 | 10.65 | 11.65 | 0.00 | - | 2 | 226 | 198.44% |
| BLNK230616P00019000 | 2023-05-15 2:50PM EDT | 19.00 | 11.83 | 11.60 | 12.60 | 0.00 | - | 3 | 21 | 364.06% |
| BLNK230616P00020000 | 2023-05-25 10:35AM EDT | 20.00 | 13.15 | 12.65 | 13.50 | 0.00 | - | 10 | 61 | 351.56% |
| BLNK230616P00021000 | 2023-04-24 10:17AM EDT | 21.00 | 13.75 | 13.70 | 14.10 | 0.00 | - | 1 | 6 | 0.00% |
| BLNK230616P00022000 | 2023-04-26 10:57AM EDT | 22.00 | 15.30 | 15.00 | 15.25 | 0.00 | - | 1 | 30 | 187.50% |
| BLNK230616P00023000 | 2023-04-21 10:46AM EDT | 23.00 | 15.70 | 14.60 | 18.10 | 0.00 | - | 3 | 8 | 337.50% |
| BLNK230616P00024000 | 2023-05-02 10:23AM EDT | 24.00 | 17.22 | 16.80 | 18.00 | 0.00 | - | 1 | 5 | 360.94% |
| BLNK230616P00025000 | 2023-04-12 11:17AM EDT | 25.00 | 17.30 | 17.40 | 18.75 | 0.00 | - | 2 | 10 | 453.52% |
| BLNK230616P00026000 | 2023-04-12 9:44AM EDT | 26.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BLNK230616P00027000 | 2023-04-17 11:35AM EDT | 27.00 | 19.30 | 19.50 | 19.90 | 0.00 | - | 1 | 3 | 0.00% |
| BLNK230616P00030000 | 2023-03-20 10:09AM EDT | 30.00 | 22.45 | 22.40 | 22.65 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.