Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK220204C00012000 | 2022-01-25 3:17PM EST | 12.00 | 7.90 | 5.80 | 8.05 | 0.00 | - | - | 0 | 168.75% |
| BLNK220204C00015000 | 2022-01-27 11:27AM EST | 15.00 | 4.35 | 3.45 | 4.15 | 0.00 | - | 5 | 8 | 155.08% |
| BLNK220204C00017000 | 2022-01-28 11:58AM EST | 17.00 | 2.41 | 2.08 | 2.91 | +0.08 | +3.43% | 1 | 56 | 135.94% |
| BLNK220204C00018000 | 2022-01-28 3:38PM EST | 18.00 | 1.35 | 1.36 | 1.79 | -1.05 | -43.75% | 18 | 21 | 105.27% |
| BLNK220204C00019000 | 2022-01-28 3:49PM EST | 19.00 | 1.09 | 0.86 | 1.11 | +0.10 | +10.10% | 33 | 45 | 99.41% |
| BLNK220204C00020000 | 2022-01-28 3:58PM EST | 20.00 | 0.62 | 0.50 | 0.62 | -0.08 | -11.43% | 89 | 73 | 95.12% |
| BLNK220204C00021000 | 2022-01-28 3:57PM EST | 21.00 | 0.29 | 0.24 | 0.36 | -0.07 | -19.44% | 92 | 52 | 93.55% |
| BLNK220204C00021500 | 2022-01-28 3:41PM EST | 21.50 | 0.22 | 0.19 | 0.28 | -0.14 | -38.89% | 125 | 63 | 96.09% |
| BLNK220204C00022000 | 2022-01-28 3:36PM EST | 22.00 | 0.16 | 0.13 | 0.20 | -0.08 | -33.33% | 85 | 196 | 95.31% |
| BLNK220204C00022500 | 2022-01-28 2:59PM EST | 22.50 | 0.11 | 0.08 | 0.17 | -0.06 | -35.29% | 21 | 152 | 96.88% |
| BLNK220204C00023000 | 2022-01-28 3:40PM EST | 23.00 | 0.09 | 0.07 | 0.15 | -0.05 | -35.71% | 50 | 125 | 102.34% |
| BLNK220204C00024000 | 2022-01-28 3:40PM EST | 24.00 | 0.06 | 0.02 | 0.06 | -0.05 | -45.45% | 21 | 155 | 96.09% |
| BLNK220204C00025000 | 2022-01-28 2:37PM EST | 25.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 7 | 411 | 100.78% |
| BLNK220204C00026000 | 2022-01-28 12:37PM EST | 26.00 | 0.01 | 0.01 | 0.70 | -0.04 | -80.00% | 4 | 249 | 196.48% |
| BLNK220204C00027000 | 2022-01-28 11:58AM EST | 27.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 5 | 190 | 137.50% |
| BLNK220204C00028000 | 2022-01-26 3:31PM EST | 28.00 | 0.07 | 0.00 | 0.71 | 0.00 | - | 30 | 396 | 225.78% |
| BLNK220204C00029000 | 2022-01-27 1:30PM EST | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 118 | 143.75% |
| BLNK220204C00030000 | 2022-01-28 3:10PM EST | 30.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 44 | 239 | 153.13% |
| BLNK220204C00031000 | 2022-01-24 12:56PM EST | 31.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 19 | 221.48% |
| BLNK220204C00032000 | 2022-01-27 1:30PM EST | 32.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 103 | 165.63% |
| BLNK220204C00033000 | 2022-01-19 3:44PM EST | 33.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 13 | 285.94% |
| BLNK220204C00034000 | 2022-01-25 11:31AM EST | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 18 | 185.94% |
| BLNK220204C00035000 | 2022-01-24 10:01AM EST | 35.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 7 | 85 | 215.63% |
| BLNK220204C00036000 | 2022-01-20 1:16PM EST | 36.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 168.75% |
| BLNK220204C00037000 | 2022-01-27 3:52PM EST | 37.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 27 | 217.19% |
| BLNK220204C00040000 | 2022-01-28 12:40PM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 228.13% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK220204P00012000 | 2022-01-24 12:26PM EST | 12.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | - | 11 | 211.72% |
| BLNK220204P00014000 | 2022-01-28 3:53PM EST | 14.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 48 | 2 | 126.56% |
| BLNK220204P00015000 | 2022-01-28 3:54PM EST | 15.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 10 | 96 | 125.39% |
| BLNK220204P00016000 | 2022-01-28 3:58PM EST | 16.00 | 0.20 | 0.20 | 0.27 | -0.13 | -39.39% | 176 | 89 | 119.14% |
| BLNK220204P00017000 | 2022-01-28 2:38PM EST | 17.00 | 0.52 | 0.34 | 0.40 | +0.06 | +13.04% | 10 | 122 | 106.84% |
| BLNK220204P00018000 | 2022-01-28 2:38PM EST | 18.00 | 0.90 | 0.65 | 0.77 | +0.03 | +3.45% | 132 | 196 | 107.81% |
| BLNK220204P00019000 | 2022-01-28 3:28PM EST | 19.00 | 1.19 | 1.01 | 1.25 | -0.04 | -3.25% | 18 | 41 | 102.73% |
| BLNK220204P00020000 | 2022-01-28 2:57PM EST | 20.00 | 2.14 | 1.60 | 1.94 | +0.47 | +28.14% | 7 | 107 | 105.27% |
| BLNK220204P00021000 | 2022-01-28 3:39PM EST | 21.00 | 2.63 | 1.70 | 2.73 | +0.25 | +10.50% | 9 | 72 | 64.84% |
| BLNK220204P00021500 | 2022-01-28 3:33PM EST | 21.50 | 3.21 | 2.41 | 3.55 | +0.93 | +40.79% | 10 | 50 | 114.06% |
| BLNK220204P00022000 | 2022-01-27 10:44AM EST | 22.00 | 3.10 | 2.71 | 3.70 | 0.00 | - | 4 | 71 | 81.64% |
| BLNK220204P00022500 | 2022-01-28 3:23PM EST | 22.50 | 4.02 | 3.60 | 4.15 | +0.01 | +0.25% | 101 | 21 | 121.09% |
| BLNK220204P00023000 | 2022-01-28 11:07AM EST | 23.00 | 4.42 | 3.95 | 4.95 | +1.32 | +42.58% | 2 | 56 | 141.99% |
| BLNK220204P00024000 | 2022-01-28 3:53PM EST | 24.00 | 5.41 | 4.60 | 5.55 | +0.14 | +2.66% | 51 | 153 | 175.39% |
| BLNK220204P00025000 | 2022-01-28 1:00PM EST | 25.00 | 6.40 | 4.95 | 7.95 | +0.21 | +3.39% | 1 | 79 | 178.13% |
| BLNK220204P00026000 | 2022-01-28 11:40AM EST | 26.00 | 7.30 | 6.60 | 8.45 | +0.25 | +3.55% | 11 | 94 | 206.25% |
| BLNK220204P00027000 | 2022-01-28 11:40AM EST | 27.00 | 8.22 | 7.80 | 9.00 | +0.07 | +0.86% | 12 | 18 | 200.00% |
| BLNK220204P00028000 | 2022-01-28 2:48PM EST | 28.00 | 9.70 | 8.80 | 10.10 | +0.56 | +6.13% | 20 | 52 | 223.44% |
| BLNK220204P00029000 | 2022-01-28 1:24PM EST | 29.00 | 10.38 | 9.50 | 11.20 | +0.18 | +1.76% | 1 | 34 | 216.80% |
| BLNK220204P00030000 | 2022-01-28 10:28AM EST | 30.00 | 10.98 | 10.75 | 12.15 | -0.11 | -0.99% | 4 | 19 | 249.22% |
| BLNK220204P00031000 | 2022-01-21 3:41PM EST | 31.00 | 9.65 | 11.20 | 13.35 | 0.00 | - | 48 | 46 | 221.48% |
| BLNK220204P00032000 | 2022-01-26 1:13PM EST | 32.00 | 11.45 | 12.50 | 14.45 | 0.00 | - | 1 | 51 | 277.73% |
| BLNK220204P00033000 | 2022-01-24 12:06PM EST | 33.00 | 14.30 | 12.70 | 15.90 | 0.00 | - | 19 | 35 | 249.22% |
| BLNK220204P00034000 | 2022-01-27 9:33AM EST | 34.00 | 13.63 | 14.15 | 16.45 | 0.00 | - | 5 | 7 | 258.98% |
| BLNK220204P00035000 | 2022-01-28 1:40PM EST | 35.00 | 16.40 | 15.55 | 16.95 | +0.30 | +1.86% | 11 | 11 | 253.13% |
| BLNK220204P00036000 | 2022-01-26 1:45PM EST | 36.00 | 15.45 | 15.95 | 18.70 | 0.00 | - | 2 | 5 | 284.38% |
| BLNK220204P00037000 | 2022-01-26 1:04PM EST | 37.00 | 16.52 | 16.85 | 19.90 | 0.00 | - | 1 | 33 | 306.25% |
| BLNK220204P00040000 | 2022-01-27 3:05PM EST | 40.00 | 20.87 | 20.50 | 22.00 | 0.00 | - | 4 | 13 | 293.75% |
