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 | 2023-05-31 12:47PM EDT | 4.00 | 2.64 | 1.85 | 2.06 | 0.00 | - | 5 | 20 | 246.88% |
| BLNK230616C00005000 | 2023-06-09 2:06PM EDT | 5.00 | 1.31 | 0.97 | 1.10 | -0.32 | -19.63% | 81 | 12 | 124.22% |
| BLNK230616C00005500 | 2023-06-09 3:54PM EDT | 5.50 | 0.61 | 0.57 | 0.63 | -0.59 | -49.17% | 4 | 4 | 100.78% |
| BLNK230616C00006000 | 2023-06-09 3:53PM EDT | 6.00 | 0.28 | 0.27 | 0.31 | -0.49 | -63.64% | 1,702 | 132 | 93.75% |
| BLNK230616C00006500 | 2023-06-09 3:57PM EDT | 6.50 | 0.13 | 0.12 | 0.14 | -0.29 | -69.05% | 1,641 | 1,042 | 96.88% |
| BLNK230616C00007000 | 2023-06-09 3:58PM EDT | 7.00 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 3,679 | 3,800 | 106.25% |
| BLNK230616C00007500 | 2023-06-09 3:50PM EDT | 7.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 56 | 419 | 121.88% |
| BLNK230616C00008000 | 2023-06-09 3:59PM EDT | 8.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1,409 | 4,353 | 128.13% |
| BLNK230616C00008500 | 2023-06-09 2:05PM EDT | 8.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 25 | 194 | 153.13% |
| BLNK230616C00009000 | 2023-06-09 3:16PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 480 | 1,971 | 159.38% |
| BLNK230616C00009500 | 2023-06-06 1:13PM EDT | 9.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 18 | 25 | 221.88% |
| BLNK230616C00010000 | 2023-06-09 12:59PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 7,396 | 156.25% |
| BLNK230616C00011000 | 2023-06-02 3:34PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,001 | 181.25% |
| BLNK230616C00012000 | 2023-06-09 10:48AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,397 | 200.00% |
| BLNK230616C00013000 | 2023-06-09 12:39PM EDT | 13.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 63 | 856 | 443.75% |
| BLNK230616C00014000 | 2023-05-17 1:44PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 424 | 237.50% |
| BLNK230616C00015000 | 2023-06-06 2:09PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 633 | 315.63% |
| BLNK230616C00016000 | 2023-05-16 11:01AM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 275.00% |
| BLNK230616C00017000 | 2023-06-09 11:26AM EDT | 17.00 | 0.02 | 0.00 | 0.53 | -0.06 | -75.00% | 1 | 128 | 541.41% |
| BLNK230616C00018000 | 2023-05-12 11:12AM EDT | 18.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 115 | 560.94% |
| BLNK230616C00019000 | 2023-03-31 12:29PM EDT | 19.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 95 | 475.00% |
| BLNK230616C00020000 | 2023-05-17 3:25PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 260 | 350.00% |
| BLNK230616C00021000 | 2023-03-16 3:13PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 140 | 375.00% |
| BLNK230616C00022000 | 2023-06-09 10:49AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 70 | 115 | 412.50% |
| BLNK230616C00023000 | 2023-03-16 10:17AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 64 | 61 | 396.88% |
| BLNK230616C00024000 | 2023-03-08 11:10AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 122 | 412.50% |
| BLNK230616C00025000 | 2023-05-22 9:51AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 446.88% |
| BLNK230616C00026000 | 2023-03-30 10:14AM EDT | 26.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 64 | 53 | 550.00% |
| BLNK230616C00027000 | 2023-03-13 3:24PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 64 | 437.50% |
| BLNK230616C00030000 | 2023-05-12 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 490.63% |
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 | 0.01 | 0.00 | - | 4 | 244 | 212.50% |
| BLNK230616P00004000 | 2023-06-09 3:04PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 273 | 150.00% |
| BLNK230616P00005000 | 2023-06-09 3:39PM EDT | 5.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 163 | 473 | 118.75% |
| BLNK230616P00005500 | 2023-06-09 3:59PM EDT | 5.50 | 0.14 | 0.14 | 0.18 | +0.11 | +366.67% | 380 | 353 | 107.81% |
| BLNK230616P00006000 | 2023-06-09 3:53PM EDT | 6.00 | 0.37 | 0.34 | 0.36 | +0.27 | +270.00% | 1,516 | 408 | 99.61% |
| BLNK230616P00006500 | 2023-06-09 3:52PM EDT | 6.50 | 0.69 | 0.68 | 0.72 | +0.44 | +176.00% | 129 | 371 | 107.03% |
| BLNK230616P00007000 | 2023-06-09 3:56PM EDT | 7.00 | 1.12 | 1.11 | 1.13 | +0.62 | +124.00% | 353 | 922 | 113.28% |
| BLNK230616P00007500 | 2023-06-09 3:50PM EDT | 7.50 | 1.59 | 1.56 | 1.62 | +0.63 | +65.63% | 1 | 148 | 125.00% |
| BLNK230616P00008000 | 2023-06-09 1:05PM EDT | 8.00 | 2.03 | 1.98 | 2.22 | +0.62 | +43.97% | 4 | 3,325 | 156.25% |
| BLNK230616P00009000 | 2023-06-09 3:15PM EDT | 9.00 | 3.10 | 2.96 | 3.15 | +0.66 | +27.05% | 4 | 1,200 | 153.13% |
| BLNK230616P00010000 | 2023-06-09 11:04AM EDT | 10.00 | 4.00 | 3.95 | 4.20 | +0.88 | +28.21% | 2 | 6,529 | 212.50% |
| BLNK230616P00011000 | 2023-06-09 9:38AM EDT | 11.00 | 4.95 | 4.95 | 5.15 | +0.60 | +13.79% | 12 | 1,892 | 196.88% |
| BLNK230616P00011500 | 2023-06-02 1:49PM EDT | 11.50 | 4.75 | 5.45 | 5.70 | 0.00 | - | 2 | 2 | 254.69% |
| BLNK230616P00012000 | 2023-06-09 10:16AM EDT | 12.00 | 5.87 | 5.95 | 6.20 | +0.40 | +7.31% | 7 | 935 | 267.19% |
| BLNK230616P00013000 | 2023-06-09 10:10AM EDT | 13.00 | 6.85 | 6.95 | 7.15 | +0.52 | +8.21% | 5 | 155 | 243.75% |
| BLNK230616P00014000 | 2023-06-02 3:17PM EDT | 14.00 | 7.31 | 7.95 | 8.15 | 0.00 | - | 2 | 136 | 262.50% |
| BLNK230616P00015000 | 2023-06-09 3:39PM EDT | 15.00 | 9.08 | 8.95 | 9.20 | +0.83 | +10.06% | 4 | 681 | 331.25% |
| BLNK230616P00016000 | 2023-06-09 10:58AM EDT | 16.00 | 9.98 | 9.95 | 10.20 | +1.11 | +12.51% | 1 | 47 | 350.00% |
| BLNK230616P00017000 | 2023-06-02 9:30AM EDT | 17.00 | 10.23 | 10.95 | 11.40 | 0.00 | - | 1 | 9 | 464.06% |
| BLNK230616P00018000 | 2023-06-08 11:03AM EDT | 18.00 | 11.36 | 11.95 | 12.30 | 0.00 | - | 3 | 224 | 440.63% |
| BLNK230616P00019000 | 2023-06-08 10:04AM EDT | 19.00 | 12.45 | 12.95 | 13.30 | 0.00 | - | 1 | 21 | 456.25% |
| BLNK230616P00020000 | 2023-06-09 11:11AM EDT | 20.00 | 14.00 | 13.95 | 14.15 | +0.70 | +5.26% | 11 | 59 | 350.00% |
| BLNK230616P00021000 | 2023-04-24 10:17AM EDT | 21.00 | 13.75 | 13.70 | 14.10 | 0.00 | - | 1 | 6 | 0.00% |
| BLNK230616P00022000 | 2023-06-07 12:23PM EDT | 22.00 | 15.30 | 15.90 | 16.15 | 0.00 | - | 4 | 20 | 521.88% |
| BLNK230616P00023000 | 2023-04-21 10:46AM EDT | 23.00 | 15.70 | 14.60 | 18.10 | 0.00 | - | 3 | 8 | 949.22% |
| BLNK230616P00024000 | 2023-05-02 10:23AM EDT | 24.00 | 17.22 | 17.20 | 17.45 | 0.00 | - | 1 | 5 | 0.00% |
| BLNK230616P00025000 | 2023-04-12 11:17AM EDT | 25.00 | 17.30 | 17.40 | 18.75 | 0.00 | - | 2 | 10 | 0.00% |
| 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.