BLNK - Blink Charging Co.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK240119C00003000 | 2023-05-12 3:49PM EDT | 3.00 | 3.30 | 3.60 | 3.85 | 0.00 | - | 8 | 13 | 50.78% |
| BLNK240119C00004000 | 2023-05-11 3:07PM EDT | 4.00 | 3.00 | 2.71 | 2.91 | 0.00 | - | 3 | 3 | 51.17% |
| BLNK240119C00005000 | 2023-06-01 11:07AM EDT | 5.00 | 2.01 | 2.01 | 2.13 | 0.00 | - | 18 | 2,017 | 54.10% |
| BLNK240119C00006000 | 2023-05-31 1:54PM EDT | 6.00 | 1.50 | 1.43 | 1.59 | 0.00 | - | 1 | 25 | 56.15% |
| BLNK240119C00007000 | 2023-06-02 3:24PM EDT | 7.00 | 1.10 | 1.02 | 1.18 | -0.09 | -7.56% | 20 | 66 | 57.62% |
| BLNK240119C00008000 | 2023-06-02 11:07AM EDT | 8.00 | 0.81 | 0.75 | 0.87 | +0.01 | +1.25% | 2 | 1,653 | 58.98% |
| BLNK240119C00009000 | 2023-06-02 10:51AM EDT | 9.00 | 0.63 | 0.54 | 0.68 | +0.01 | +1.61% | 6 | 43 | 60.55% |
| BLNK240119C00010000 | 2023-06-01 3:05PM EDT | 10.00 | 0.42 | 0.45 | 0.54 | 0.00 | - | 43 | 6,765 | 63.48% |
| BLNK240119C00011000 | 2023-06-01 2:36PM EDT | 11.00 | 0.29 | 0.29 | 0.43 | 0.00 | - | 1 | 7 | 63.09% |
| BLNK240119C00012000 | 2023-05-30 2:53PM EDT | 12.00 | 0.30 | 0.21 | 0.35 | 0.00 | - | 3 | 78 | 63.97% |
| BLNK240119C00013000 | 2023-06-02 3:05PM EDT | 13.00 | 0.15 | 0.16 | 0.29 | -0.08 | -34.78% | 15 | 3,326 | 65.23% |
| BLNK240119C00014000 | 2023-04-25 1:52PM EDT | 14.00 | 0.23 | 0.15 | 0.27 | 0.00 | - | 1 | 1 | 68.56% |
| BLNK240119C00015000 | 2023-06-02 2:39PM EDT | 15.00 | 0.18 | 0.15 | 0.22 | 0.00 | - | 12 | 5,172 | 70.51% |
| BLNK240119C00018000 | 2023-05-24 11:17AM EDT | 18.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 10 | 1,553 | 75.78% |
| BLNK240119C00020000 | 2023-06-02 3:03PM EDT | 20.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 4 | 1,526 | 76.17% |
| BLNK240119C00023000 | 2023-05-04 12:46PM EDT | 23.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 4 | 712 | 84.77% |
| BLNK240119C00025000 | 2023-05-31 3:32PM EDT | 25.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 1,960 | 87.89% |
| BLNK240119C00028000 | 2023-05-24 1:23PM EDT | 28.00 | 0.08 | 0.02 | 0.33 | 0.00 | - | 20 | 458 | 103.52% |
| BLNK240119C00030000 | 2023-05-26 1:05PM EDT | 30.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 13 | 1,956 | 104.49% |
| BLNK240119C00032000 | 2023-06-02 3:28PM EDT | 32.00 | 0.10 | 0.01 | 0.14 | +0.09 | +900.00% | 5 | 929 | 95.31% |
| BLNK240119C00035000 | 2023-06-01 2:18PM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 491 | 107.81% |
| BLNK240119C00037000 | 2023-05-03 10:33AM EDT | 37.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 334 | 110.55% |
| BLNK240119C00040000 | 2023-05-30 9:40AM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 362 | 105.47% |
| BLNK240119C00042000 | 2023-05-26 1:21PM EDT | 42.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 484 | 113.87% |
| BLNK240119C00045000 | 2023-06-02 9:47AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 4 | 331 | 104.69% |
| BLNK240119C00047000 | 2023-04-17 12:44PM EDT | 47.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 227 | 116.41% |
| BLNK240119C00050000 | 2023-04-14 10:24AM EDT | 50.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 30 | 200 | 116.02% |
| BLNK240119C00055000 | 2023-02-17 12:15PM EDT | 55.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 50 | 18 | 117.97% |
| BLNK240119C00060000 | 2023-04-28 10:10AM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 13 | 107 | 159.77% |
| BLNK240119C00065000 | 2023-03-06 10:34AM EDT | 65.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 116 | 122.27% |
| BLNK240119C00070000 | 2023-05-17 10:53AM EDT | 70.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 10 | 420 | 133.98% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK240119P00002000 | 2023-05-09 11:06AM EDT | 2.00 | 0.11 | 0.02 | 0.43 | 0.00 | - | - | 6 | 133.98% |
| BLNK240119P00003000 | 2023-05-15 3:23PM EDT | 3.00 | 0.30 | 0.11 | 0.35 | 0.00 | - | 100 | 418 | 94.14% |
| BLNK240119P00004000 | 2023-05-15 3:23PM EDT | 4.00 | 0.53 | 0.47 | 0.54 | 0.00 | - | 30 | 152 | 91.31% |
| BLNK240119P00005000 | 2023-06-02 1:38PM EDT | 5.00 | 0.83 | 0.84 | 0.92 | -0.06 | -6.74% | 6 | 1,957 | 88.18% |
| BLNK240119P00006000 | 2023-05-26 1:44PM EDT | 6.00 | 1.35 | 1.32 | 1.44 | 0.00 | - | 10 | 21 | 86.82% |
| BLNK240119P00007000 | 2023-06-01 10:12AM EDT | 7.00 | 2.07 | 1.94 | 2.06 | 0.00 | - | 3 | 758 | 87.01% |
| BLNK240119P00008000 | 2023-06-02 2:17PM EDT | 8.00 | 2.72 | 2.63 | 2.78 | +0.06 | +2.26% | 3 | 1,653 | 87.60% |
| BLNK240119P00009000 | 2023-04-26 2:09PM EDT | 9.00 | 3.55 | 3.30 | 3.50 | 0.00 | - | - | 5 | 84.77% |
| BLNK240119P00010000 | 2023-05-31 9:42AM EDT | 10.00 | 4.32 | 4.25 | 4.45 | 0.00 | - | 1 | 6,790 | 91.89% |
| BLNK240119P00012000 | 2023-05-25 1:57PM EDT | 12.00 | 5.92 | 6.00 | 6.20 | 0.00 | - | 20 | 23 | 94.43% |
| BLNK240119P00013000 | 2023-05-10 9:53AM EDT | 13.00 | 6.60 | 6.90 | 7.10 | 0.00 | - | 1 | 3,984 | 95.21% |
| BLNK240119P00015000 | 2023-05-23 11:11AM EDT | 15.00 | 8.20 | 8.75 | 9.00 | 0.00 | - | 1 | 4,329 | 98.34% |
| BLNK240119P00018000 | 2023-05-25 10:34AM EDT | 18.00 | 11.50 | 11.65 | 11.90 | 0.00 | - | 10 | 5,063 | 104.10% |
| BLNK240119P00020000 | 2023-05-12 11:24AM EDT | 20.00 | 13.70 | 13.55 | 14.00 | 0.00 | - | 5 | 310 | 110.45% |
| BLNK240119P00023000 | 2023-03-22 9:31AM EDT | 23.00 | 15.50 | 15.30 | 16.50 | 0.00 | - | 6 | 226 | 97.07% |
| BLNK240119P00025000 | 2023-05-17 10:49AM EDT | 25.00 | 18.70 | 18.00 | 19.45 | 0.00 | - | 1 | 229 | 120.12% |
| BLNK240119P00028000 | 2023-05-17 3:18PM EDT | 28.00 | 21.05 | 20.85 | 22.95 | 0.00 | - | 1 | 68 | 138.09% |
| BLNK240119P00030000 | 2023-03-30 2:49PM EDT | 30.00 | 21.70 | 22.25 | 24.15 | 0.00 | - | 6 | 218 | 156.64% |
| BLNK240119P00032000 | 2023-05-30 3:03PM EDT | 32.00 | 25.25 | 24.25 | 26.60 | 0.00 | - | 1 | 277 | 105.27% |
| BLNK240119P00035000 | 2023-05-09 1:00PM EDT | 35.00 | 27.90 | 26.90 | 30.25 | 0.00 | - | 1 | 1 | 125.98% |
| BLNK240119P00037000 | 2023-03-21 1:38PM EDT | 37.00 | 29.10 | 29.35 | 29.90 | 0.00 | - | 1 | 6 | 0.00% |
| BLNK240119P00040000 | 2023-03-21 9:41AM EDT | 40.00 | 32.30 | 32.45 | 32.85 | 0.00 | - | 1 | 3 | 0.00% |
| BLNK240119P00042000 | 2023-01-23 12:23PM EDT | 42.00 | 28.77 | 31.90 | 32.35 | 0.00 | - | 9 | 16 | 0.00% |
| BLNK240119P00045000 | 2023-01-18 10:56AM EDT | 45.00 | 31.41 | 34.35 | 34.80 | 0.00 | - | 3 | 26 | 0.00% |
| BLNK240119P00047000 | 2022-12-12 1:37PM EDT | 47.00 | 34.38 | 34.50 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| BLNK240119P00050000 | 2023-06-02 11:52AM EDT | 50.00 | 43.35 | 41.85 | 45.40 | +0.15 | +0.35% | 1 | 14 | 148.05% |
| BLNK240119P00055000 | 2022-12-05 12:33PM EDT | 55.00 | 41.15 | 43.25 | 44.15 | 0.00 | - | 3 | 7 | 0.00% |
| BLNK240119P00060000 | 2023-02-17 10:30AM EDT | 60.00 | 49.58 | 51.40 | 53.50 | 0.00 | - | 1 | 1 | 143.95% |
| BLNK240119P00065000 | 2023-02-14 10:37AM EDT | 65.00 | 55.17 | 56.20 | 58.50 | 0.00 | - | 1 | 0 | 147.66% |
| BLNK240119P00070000 | 2022-12-09 2:15PM EDT | 70.00 | 57.60 | 57.95 | 59.60 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.