Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK240119C00003000 | 2022-06-13 9:53AM EDT | 3.00 | 11.20 | 13.05 | 15.20 | 0.00 | - | 4 | 1 | 106.25% |
| BLNK240119C00005000 | 2022-06-17 10:25AM EDT | 5.00 | 10.20 | 11.10 | 15.00 | 0.00 | - | 10 | 10 | 66.11% |
| BLNK240119C00008000 | 2022-06-16 12:13PM EDT | 8.00 | 7.15 | 8.90 | 12.15 | 0.00 | - | 1 | 8 | 61.43% |
| BLNK240119C00010000 | 2022-06-24 10:42AM EDT | 10.00 | 9.25 | 7.70 | 10.55 | +0.65 | +7.56% | 16 | 68 | 61.13% |
| BLNK240119C00013000 | 2022-06-24 9:55AM EDT | 13.00 | 8.20 | 6.55 | 8.80 | +1.70 | +26.15% | 1 | 8 | 65.43% |
| BLNK240119C00015000 | 2022-06-24 1:36PM EDT | 15.00 | 6.65 | 5.75 | 7.00 | +0.15 | +2.31% | 6 | 91 | 60.16% |
| BLNK240119C00018000 | 2022-06-16 3:06PM EDT | 18.00 | 3.60 | 4.50 | 6.25 | 0.00 | - | 2 | 29 | 62.31% |
| BLNK240119C00020000 | 2022-06-24 2:59PM EDT | 20.00 | 5.13 | 4.50 | 5.70 | +0.53 | +11.52% | 2 | 443 | 66.53% |
| BLNK240119C00023000 | 2022-06-24 12:51PM EDT | 23.00 | 4.47 | 3.70 | 4.75 | +0.02 | +0.45% | 1 | 530 | 65.50% |
| BLNK240119C00025000 | 2022-06-23 12:20PM EDT | 25.00 | 3.45 | 3.45 | 4.25 | 0.00 | - | 3 | 347 | 66.26% |
| BLNK240119C00028000 | 2022-06-23 2:29PM EDT | 28.00 | 3.35 | 3.00 | 4.35 | +0.55 | +19.64% | 1 | 148 | 70.58% |
| BLNK240119C00030000 | 2022-06-24 12:34PM EDT | 30.00 | 2.69 | 2.22 | 3.75 | +0.19 | +7.60% | 4 | 1,442 | 66.41% |
| BLNK240119C00032000 | 2022-06-21 2:07PM EDT | 32.00 | 1.84 | 2.13 | 3.60 | 0.00 | - | 1 | 368 | 68.26% |
| BLNK240119C00035000 | 2022-06-23 3:19PM EDT | 35.00 | 2.00 | 2.00 | 2.79 | 0.00 | - | 1 | 133 | 67.04% |
| BLNK240119C00037000 | 2022-06-24 9:30AM EDT | 37.00 | 2.00 | 0.52 | 3.55 | -0.55 | -21.57% | 1 | 25 | 65.16% |
| BLNK240119C00040000 | 2022-06-23 11:17AM EDT | 40.00 | 1.38 | 0.88 | 2.23 | 0.00 | - | 5 | 184 | 62.28% |
| BLNK240119C00042000 | 2022-06-23 11:17AM EDT | 42.00 | 1.23 | 0.72 | 1.80 | 0.00 | - | 6 | 38 | 60.11% |
| BLNK240119C00045000 | 2022-06-14 3:01PM EDT | 45.00 | 1.10 | 0.36 | 2.42 | 0.00 | - | 1 | 112 | 64.82% |
| BLNK240119C00047000 | 2022-06-10 2:08PM EDT | 47.00 | 1.00 | 0.11 | 3.45 | 0.00 | - | 1 | 23 | 72.07% |
| BLNK240119C00050000 | 2022-06-24 9:44AM EDT | 50.00 | 1.20 | 0.33 | 1.56 | +0.19 | +18.81% | 1 | 67 | 61.87% |
| BLNK240119C00055000 | 2022-06-17 11:22AM EDT | 55.00 | 0.60 | 0.85 | 1.20 | 0.00 | - | 1 | 12 | 66.80% |
| BLNK240119C00060000 | 2022-06-21 1:43PM EDT | 60.00 | 0.94 | 0.20 | 2.97 | 0.00 | - | 1 | 126 | 78.86% |
| BLNK240119C00065000 | 2022-06-21 1:43PM EDT | 65.00 | 0.88 | 0.02 | 2.26 | 0.00 | - | 2 | 28 | 74.80% |
| BLNK240119C00070000 | 2022-06-17 3:28PM EDT | 70.00 | 0.70 | 0.55 | 0.71 | 0.00 | - | 1 | 342 | 67.53% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK240119P00003000 | 2022-06-15 11:52AM EDT | 3.00 | 0.41 | 0.00 | 4.70 | 0.00 | - | - | 1 | 263.87% |
| BLNK240119P00005000 | 2022-06-16 10:35AM EDT | 5.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 168.16% |
| BLNK240119P00008000 | 2022-06-24 2:08PM EDT | 8.00 | 1.60 | 1.50 | 2.21 | +0.05 | +3.23% | 6 | 8 | 93.21% |
| BLNK240119P00010000 | 2022-06-16 10:33AM EDT | 10.00 | 2.80 | 1.81 | 2.98 | 0.00 | - | 1 | 14 | 84.03% |
| BLNK240119P00013000 | 2022-06-02 3:42PM EDT | 13.00 | 3.90 | 2.73 | 4.20 | 0.00 | - | 4 | 29 | 75.34% |
| BLNK240119P00015000 | 2022-06-16 11:12AM EDT | 15.00 | 5.90 | 4.20 | 5.35 | 0.00 | - | 4 | 377 | 77.30% |
| BLNK240119P00018000 | 2022-04-06 10:43AM EDT | 18.00 | 4.92 | 5.95 | 7.35 | 0.00 | - | 5 | 34 | 76.12% |
| BLNK240119P00020000 | 2022-05-20 3:32PM EDT | 20.00 | 8.97 | 7.90 | 9.60 | 0.00 | - | 3 | 30 | 84.45% |
| BLNK240119P00023000 | 2022-06-13 12:35PM EDT | 23.00 | 11.78 | 8.85 | 12.15 | 0.00 | - | 1 | 30 | 78.34% |
| BLNK240119P00025000 | 2022-06-14 3:09PM EDT | 25.00 | 13.30 | 11.10 | 12.30 | 0.00 | - | 3 | 79 | 74.15% |
| BLNK240119P00028000 | 2022-03-15 12:42PM EDT | 28.00 | 13.05 | 10.95 | 11.95 | 0.00 | - | 10 | 20 | 48.95% |
| BLNK240119P00030000 | 2022-06-09 3:49PM EDT | 30.00 | 16.00 | 14.15 | 17.30 | 0.00 | - | 1 | 34 | 73.14% |
| BLNK240119P00032000 | 2022-06-13 10:56AM EDT | 32.00 | 20.50 | 15.90 | 19.25 | 0.00 | - | 10 | 44 | 74.73% |
| BLNK240119P00035000 | 2022-06-17 2:23PM EDT | 35.00 | 20.82 | 18.50 | 22.20 | 0.00 | - | 1 | 23 | 76.54% |
| BLNK240119P00037000 | 2022-05-10 12:55PM EDT | 37.00 | 22.88 | 20.90 | 24.30 | 0.00 | - | 2 | 11 | 82.03% |
| BLNK240119P00040000 | 2022-05-05 1:56PM EDT | 40.00 | 25.00 | 24.80 | 27.35 | 0.00 | - | 3 | 32 | 91.02% |
| BLNK240119P00042000 | 2022-05-26 10:22AM EDT | 42.00 | 28.65 | 24.60 | 27.60 | 0.00 | - | 2 | 3 | 69.73% |
| BLNK240119P00045000 | 2022-05-26 9:51AM EDT | 45.00 | 31.87 | 27.30 | 31.40 | 0.00 | - | 6 | 28 | 75.85% |
| BLNK240119P00050000 | 2022-06-02 12:33PM EDT | 50.00 | 35.10 | 31.90 | 35.95 | 0.00 | - | 1 | 6 | 74.61% |
| BLNK240119P00055000 | 2022-05-13 1:34PM EDT | 55.00 | 39.40 | 38.70 | 42.45 | 0.00 | - | 1 | 4 | 99.00% |
| BLNK240119P00060000 | 2022-05-23 10:08AM EDT | 60.00 | 46.51 | 42.90 | 46.20 | 0.00 | - | 1 | 3 | 90.04% |
| BLNK240119P00065000 | 2022-05-23 10:08AM EDT | 65.00 | 51.25 | 47.70 | 50.90 | 0.00 | - | - | 2 | 89.84% |
| BLNK240119P00070000 | 2021-11-17 11:50AM EDT | 70.00 | 37.45 | 44.00 | 48.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
