Blink Charging Co. (BLNK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

37.83-2.15 (-5.38%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforApril 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BLNK210416C00013000	2021-04-13 12:34PM EDT	13.00	25.75	24.55	25.45	-0.50	-1.90%	2	5	792.19%
BLNK210416C00014000	2021-04-14 2:52PM EDT	14.00	24.05	23.65	24.35	-1.35	-5.31%	1,200	0	740.63%
BLNK210416C00015000	2021-04-14 12:05PM EDT	15.00	24.00	22.50	23.25	-1.15	-4.57%	12	1	562.50%
BLNK210416C00016000	2021-04-13 1:05PM EDT	16.00	23.45	21.45	22.40	0.00	-	3	0	587.50%
BLNK210416C00018000	2021-03-25 12:00PM EDT	18.00	15.05	19.40	20.40	0.00	-	1	1	490.63%
BLNK210416C00019000	2021-04-14 1:16PM EDT	19.00	20.27	18.30	19.25	-1.33	-6.16%	1	1	645.31%
BLNK210416C00020000	2021-04-14 2:23PM EDT	20.00	18.52	17.70	18.15	-4.57	-19.79%	15	1	448.44%
BLNK210416C00021000	2021-04-14 2:06PM EDT	21.00	17.20	16.50	17.40	-5.30	-23.56%	2	0	435.16%
BLNK210416C00022000	2021-04-13 10:49AM EDT	22.00	18.16	15.60	16.30	0.00	-	22	0	404.69%
BLNK210416C00023000	2021-04-12 12:03PM EDT	23.00	18.09	14.45	15.45	0.00	-	1	0	376.56%
BLNK210416C00024000	2021-04-13 9:36AM EDT	24.00	15.10	13.15	14.40	-2.45	-13.96%	2	1	496.88%
BLNK210416C00025000	2021-04-14 3:22PM EDT	25.00	13.20	12.35	13.75	-2.51	-15.98%	5	6	363.28%
BLNK210416C00026000	2021-04-14 3:05PM EDT	26.00	11.75	11.65	12.20	-2.21	-15.83%	29	1	282.81%
BLNK210416C00027000	2021-04-14 3:22PM EDT	27.00	11.00	10.70	11.15	-5.36	-32.76%	42	20	257.81%
BLNK210416C00028000	2021-04-14 3:42PM EDT	28.00	9.65	9.75	11.00	-2.35	-19.58%	9	1	357.42%
BLNK210416C00029000	2021-04-14 2:54PM EDT	29.00	9.20	8.50	9.40	-1.65	-15.21%	3	15	221.88%
BLNK210416C00030000	2021-04-14 3:42PM EDT	30.00	7.65	7.70	8.20	-2.15	-21.94%	64	41	198.44%
BLNK210416C00030500	2021-04-14 3:22PM EDT	30.50	7.50	7.05	7.75	-1.35	-15.25%	45	25	167.19%
BLNK210416C00031000	2021-04-14 10:29AM EDT	31.00	7.75	6.75	7.50	-1.45	-15.76%	27	16	219.53%
BLNK210416C00031500	2021-04-14 3:16PM EDT	31.50	6.40	5.80	6.90	-3.05	-32.28%	6	4	118.75%
BLNK210416C00032000	2021-04-14 1:04PM EDT	32.00	6.85	5.60	6.15	-1.90	-21.71%	14	45	125.00%
BLNK210416C00032500	2021-04-14 2:31PM EDT	32.50	5.90	4.90	5.70	-1.45	-19.73%	16	5	193.16%
BLNK210416C00033000	2021-04-14 10:14AM EDT	33.00	6.91	4.40	5.15	+0.61	+9.68%	5	14	171.09%
BLNK210416C00033500	2021-04-14 3:29PM EDT	33.50	4.45	4.05	4.70	-1.85	-29.37%	3	37	96.09%
BLNK210416C00034000	2021-04-14 9:33AM EDT	34.00	4.15	3.65	4.30	-2.25	-35.16%	8	144	113.28%
BLNK210416C00034500	2021-04-12 1:18PM EDT	34.50	6.85	3.15	3.80	0.00	-	1	27	101.56%
BLNK210416C00035000	2021-04-14 3:25PM EDT	35.00	3.15	2.82	3.50	-1.95	-38.24%	130	706	118.75%
BLNK210416C00035500	2021-04-14 3:12PM EDT	35.50	2.34	2.50	2.84	-1.76	-42.93%	9	33	106.06%
BLNK210416C00036000	2021-04-14 3:25PM EDT	36.00	2.33	2.08	2.50	-1.92	-45.18%	69	523	105.66%
BLNK210416C00036500	2021-04-14 3:12PM EDT	36.50	1.65	1.74	2.06	-1.65	-50.00%	21	86	101.17%
BLNK210416C00037000	2021-04-14 3:38PM EDT	37.00	1.57	1.54	1.70	-1.91	-54.89%	39	519	104.88%
BLNK210416C00037500	2021-04-14 3:34PM EDT	37.50	1.40	1.30	1.42	-1.70	-54.84%	56	256	106.84%
BLNK210416C00038000	2021-04-14 3:57PM EDT	38.00	1.02	1.04	1.17	-1.76	-63.31%	139	937	106.06%
BLNK210416C00038500	2021-04-14 3:59PM EDT	38.50	0.93	0.79	0.93	-1.33	-58.85%	149	107	103.32%
BLNK210416C00039000	2021-04-14 3:42PM EDT	39.00	0.60	0.63	0.76	-1.31	-68.59%	680	838	104.88%
BLNK210416C00039500	2021-04-14 3:31PM EDT	39.50	0.53	0.47	0.60	-1.17	-68.82%	366	1,285	104.10%
BLNK210416C00040000	2021-04-14 3:59PM EDT	40.00	0.45	0.39	0.45	-0.99	-68.75%	677	6,042	105.08%
BLNK210416C00040500	2021-04-14 3:43PM EDT	40.50	0.33	0.31	0.41	-0.85	-72.03%	193	190	110.16%
BLNK210416C00041000	2021-04-14 3:58PM EDT	41.00	0.28	0.25	0.33	-0.81	-74.31%	996	1,374	112.31%
BLNK210416C00041500	2021-04-14 3:54PM EDT	41.50	0.21	0.20	0.28	-0.70	-76.92%	52	204	115.43%
BLNK210416C00042000	2021-04-14 3:40PM EDT	42.00	0.20	0.17	0.22	-0.55	-73.33%	617	1,033	117.77%
BLNK210416C00042500	2021-04-14 3:41PM EDT	42.50	0.13	0.13	0.19	-0.47	-78.33%	109	135	120.31%
BLNK210416C00043000	2021-04-14 3:49PM EDT	43.00	0.15	0.11	0.18	-0.36	-70.59%	163	701	125.78%
BLNK210416C00043500	2021-04-14 3:40PM EDT	43.50	0.12	0.10	0.16	-0.30	-71.43%	415	468	130.47%
BLNK210416C00044000	2021-04-14 3:35PM EDT	44.00	0.11	0.09	0.12	-0.26	-70.27%	191	686	132.03%
BLNK210416C00044500	2021-04-14 3:49PM EDT	44.50	0.08	0.07	0.10	-0.15	-65.22%	26	249	133.59%
BLNK210416C00045000	2021-04-14 3:58PM EDT	45.00	0.08	0.06	0.10	-0.20	-71.43%	703	3,148	139.06%
BLNK210416C00045500	2021-04-14 3:04PM EDT	45.50	0.07	0.00	0.13	-0.16	-69.57%	59	334	140.63%
BLNK210416C00046000	2021-04-14 3:39PM EDT	46.00	0.08	0.06	0.09	-0.14	-63.64%	129	760	150.78%
BLNK210416C00046500	2021-04-14 3:32PM EDT	46.50	0.07	0.00	0.12	-0.11	-61.11%	822	850	151.56%
BLNK210416C00047000	2021-04-14 1:28PM EDT	47.00	0.06	0.06	0.07	-0.10	-62.50%	20	497	159.38%
BLNK210416C00047500	2021-04-14 3:45PM EDT	47.50	0.07	0.05	0.22	-0.08	-53.33%	2	225	190.63%
BLNK210416C00048000	2021-04-14 3:34PM EDT	48.00	0.07	0.06	0.07	-0.06	-46.15%	23	763	171.88%
BLNK210416C00048500	2021-04-13 3:40PM EDT	48.50	0.11	0.00	0.07	0.00	-	2	66	160.94%
BLNK210416C00049000	2021-04-14 12:29PM EDT	49.00	0.06	0.00	0.06	-0.04	-40.00%	6	225	162.50%
BLNK210416C00049500	2021-04-14 2:36PM EDT	49.50	0.05	0.00	0.06	-0.04	-44.44%	3	13	168.75%
BLNK210416C00050000	2021-04-14 3:52PM EDT	50.00	0.06	0.05	0.06	-0.02	-25.00%	764	4,282	190.63%
BLNK210416C00051000	2021-04-14 3:08PM EDT	51.00	0.04	0.01	0.04	-0.04	-50.00%	22	205	179.69%
BLNK210416C00052000	2021-04-14 3:25PM EDT	52.00	0.04	0.04	0.10	-0.04	-50.00%	29	178	220.31%
BLNK210416C00053000	2021-04-14 12:32PM EDT	53.00	0.05	0.00	0.05	+0.01	+25.00%	1	58	198.44%
BLNK210416C00054000	2021-04-14 9:54AM EDT	54.00	0.03	0.00	0.05	-0.03	-50.00%	1	5	209.38%
BLNK210416C00055000	2021-04-14 12:35PM EDT	55.00	0.03	0.01	0.03	-0.02	-40.00%	109	2,534	212.50%
BLNK210416C00060000	2021-04-14 1:18PM EDT	60.00	0.03	0.01	0.03	0.00	-	43	1,288	253.13%
BLNK210416C00065000	2021-04-14 3:23PM EDT	65.00	0.01	0.00	0.02	0.00	-	2	697	268.75%
BLNK210416C00069000	2021-04-13 3:39PM EDT	69.00	0.11	0.00	0.12	0.00	-	2	21	362.50%
BLNK210416C00070000	2021-04-12 11:28AM EDT	70.00	0.02	0.00	0.06	0.00	-	2	615	340.63%
BLNK210416C00075000	2021-04-13 9:34AM EDT	75.00	0.01	0.00	0.01	0.00	-	2	179	312.50%
BLNK210416C00080000	2021-04-14 3:22PM EDT	80.00	0.01	0.00	0.01	-0.01	-50.00%	1	130	337.50%

PutsforApril 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BLNK210416P00013000	2021-04-06 9:30AM EDT	13.00	0.01	0.00	0.04	0.00	-	1	828	581.25%
BLNK210416P00014000	2021-03-15 12:10AM EDT	14.00	0.53	0.00	0.00	0.00	-	-	0	50.00%
BLNK210416P00015000	2021-03-25 11:19AM EDT	15.00	0.12	0.00	0.04	0.00	-	3	11	506.25%
BLNK210416P00016000	2021-03-29 2:11PM EDT	16.00	0.06	0.00	0.04	0.00	-	5	15	475.00%
BLNK210416P00018000	2021-04-05 1:11PM EDT	18.00	0.05	0.00	0.10	0.00	-	6	37	465.63%
BLNK210416P00019000	2021-04-08 12:32PM EDT	19.00	0.04	0.00	0.04	0.00	-	18	17	387.50%
BLNK210416P00020000	2021-04-14 12:24PM EDT	20.00	0.04	0.00	0.03	+0.03	+300.00%	2	1,367	346.88%
BLNK210416P00021000	2021-04-12 11:14AM EDT	21.00	0.01	0.00	0.03	0.00	-	27	210	325.00%
BLNK210416P00022000	2021-04-09 10:36AM EDT	22.00	0.02	0.00	0.04	0.00	-	6	99	309.38%
BLNK210416P00023000	2021-04-14 3:23PM EDT	23.00	0.01	0.00	0.03	-0.01	-50.00%	1	80	275.00%
BLNK210416P00024000	2021-04-13 2:18PM EDT	24.00	0.01	0.00	0.05	0.00	-	14	68	271.88%
BLNK210416P00025000	2021-04-14 3:47PM EDT	25.00	0.01	0.00	0.01	-0.01	-50.00%	7	1,198	206.25%
BLNK210416P00026000	2021-04-14 1:46PM EDT	26.00	0.01	0.00	0.06	-0.04	-80.00%	221	115	234.38%
BLNK210416P00027000	2021-04-13 11:38AM EDT	27.00	0.02	0.00	0.06	0.00	-	10	330	214.06%
BLNK210416P00028000	2021-04-14 1:01PM EDT	28.00	0.03	0.00	0.07	-0.02	-40.00%	5	1,196	198.44%
BLNK210416P00029000	2021-04-14 3:00PM EDT	29.00	0.05	0.00	0.06	+0.02	+66.67%	2	233	173.44%
BLNK210416P00030000	2021-04-14 3:47PM EDT	30.00	0.07	0.04	0.09	+0.02	+40.00%	53	1,712	175.78%
BLNK210416P00030500	2021-04-07 1:15PM EDT	30.50	0.18	0.00	0.10	0.00	-	5	12	157.81%
BLNK210416P00031000	2021-04-14 3:05PM EDT	31.00	0.07	0.01	0.10	0.00	-	37	1,194	150.00%
BLNK210416P00031500	2021-04-14 2:40PM EDT	31.50	0.07	0.01	0.12	-0.01	-12.50%	3	35	144.53%
BLNK210416P00032000	2021-04-14 3:54PM EDT	32.00	0.10	0.08	0.13	0.00	-	41	201	148.05%
BLNK210416P00032500	2021-04-14 3:12PM EDT	32.50	0.12	0.05	0.14	+0.01	+9.09%	23	63	133.98%
BLNK210416P00033000	2021-04-14 11:05AM EDT	33.00	0.10	0.08	0.17	-0.06	-37.50%	116	328	131.25%
BLNK210416P00033500	2021-04-14 2:53PM EDT	33.50	0.15	0.10	0.19	0.00	-	14	105	125.00%
BLNK210416P00034000	2021-04-14 3:03PM EDT	34.00	0.22	0.13	0.23	+0.05	+29.41%	66	435	120.31%
BLNK210416P00034500	2021-04-14 3:29PM EDT	34.50	0.24	0.17	0.29	+0.06	+33.33%	34	183	116.80%
BLNK210416P00035000	2021-04-14 3:48PM EDT	35.00	0.31	0.25	0.36	+0.09	+40.91%	200	1,735	115.23%
BLNK210416P00035500	2021-04-14 3:29PM EDT	35.50	0.36	0.31	0.42	-0.02	-5.26%	25	120	109.38%
BLNK210416P00036000	2021-04-14 3:54PM EDT	36.00	0.55	0.41	0.52	+0.20	+57.14%	190	533	106.25%
BLNK210416P00036500	2021-04-14 3:59PM EDT	36.50	0.60	0.51	0.71	+0.22	+57.89%	75	236	105.27%
BLNK210416P00037000	2021-04-14 3:41PM EDT	37.00	0.81	0.70	0.92	+0.36	+80.00%	182	544	106.64%
BLNK210416P00037500	2021-04-14 3:55PM EDT	37.50	1.05	0.86	1.04	+0.50	+90.91%	75	359	99.61%
BLNK210416P00038000	2021-04-14 3:54PM EDT	38.00	1.24	1.10	1.29	+0.52	+72.22%	224	1,159	99.02%
BLNK210416P00038500	2021-04-14 3:43PM EDT	38.50	1.58	1.36	1.58	+0.78	+97.50%	403	519	97.85%
BLNK210416P00039000	2021-04-14 3:57PM EDT	39.00	1.98	1.69	1.98	+0.98	+98.00%	196	456	101.95%
BLNK210416P00039500	2021-04-14 3:41PM EDT	39.50	2.38	2.04	2.30	+1.16	+95.08%	191	174	100.39%
BLNK210416P00040000	2021-04-14 3:58PM EDT	40.00	2.74	2.42	2.84	+1.27	+86.39%	711	6,863	109.57%
BLNK210416P00040500	2021-04-14 3:17PM EDT	40.50	3.16	2.80	3.25	+1.47	+86.98%	187	436	109.57%
BLNK210416P00041000	2021-04-14 3:42PM EDT	41.00	3.56	3.20	3.65	+1.52	+74.51%	98	398	107.42%
BLNK210416P00041500	2021-04-14 3:56PM EDT	41.50	3.95	3.30	4.05	+1.61	+68.80%	11	353	53.13%
BLNK210416P00042000	2021-04-14 3:59PM EDT	42.00	4.42	3.90	4.60	+1.75	+65.54%	34	328	93.75%
BLNK210416P00042500	2021-04-14 3:22PM EDT	42.50	4.85	4.60	5.05	+1.50	+44.78%	73	237	119.14%
BLNK210416P00043000	2021-04-14 3:22PM EDT	43.00	5.10	4.75	5.55	+1.70	+50.00%	40	288	166.02%
BLNK210416P00043500	2021-04-14 2:37PM EDT	43.50	5.60	5.40	6.00	+1.35	+31.76%	12	68	97.66%
BLNK210416P00044000	2021-04-14 1:08PM EDT	44.00	5.29	5.90	6.50	+0.89	+20.23%	20	346	104.69%
BLNK210416P00044500	2021-04-14 11:31AM EDT	44.50	6.10	6.00	7.05	+1.40	+29.79%	2	200	194.14%
BLNK210416P00045000	2021-04-14 3:52PM EDT	45.00	7.40	7.00	7.45	+1.50	+25.42%	49	915	129.69%
BLNK210416P00045500	2021-04-14 2:48PM EDT	45.50	7.50	7.30	8.00	+2.50	+50.00%	23	133	203.13%
BLNK210416P00046000	2021-04-14 12:58PM EDT	46.00	7.15	7.70	8.45	+1.00	+16.26%	23	460	202.34%
BLNK210416P00046500	2021-04-14 2:06PM EDT	46.50	8.45	8.00	8.95	+1.65	+24.26%	54	85	210.16%
BLNK210416P00047000	2021-04-13 10:30AM EDT	47.00	7.44	8.40	9.60	0.00	-	1	51	244.92%
BLNK210416P00047500	2021-04-14 2:34PM EDT	47.50	9.35	8.60	10.30	+2.30	+32.62%	6	14	283.98%
BLNK210416P00048000	2021-04-14 2:36PM EDT	48.00	9.75	9.85	10.45	+1.20	+14.04%	46	568	232.81%
BLNK210416P00048500	2021-04-14 3:08PM EDT	48.50	11.05	9.85	10.95	+1.65	+17.55%	15	6	240.23%
BLNK210416P00049000	2021-04-14 3:59PM EDT	49.00	11.25	10.50	11.45	+2.10	+22.95%	24	116	247.27%
BLNK210416P00049500	2021-04-13 2:05PM EDT	49.50	10.55	10.95	12.35	0.00	-	7	20	324.02%
BLNK210416P00050000	2021-04-14 3:29PM EDT	50.00	12.32	11.55	12.50	+1.72	+16.23%	639	227	271.88%
BLNK210416P00051000	2021-04-14 12:35PM EDT	51.00	11.90	12.70	13.50	+1.45	+13.88%	6	13	285.55%
BLNK210416P00052000	2021-04-14 2:21PM EDT	52.00	13.50	13.75	14.50	+2.55	+23.29%	28	63	299.22%
BLNK210416P00053000	2021-04-14 12:14PM EDT	53.00	14.00	14.80	15.65	+0.65	+4.87%	3	5	222.66%
BLNK210416P00054000	2021-04-14 3:09PM EDT	54.00	16.55	15.80	16.50	+6.00	+56.87%	2	2	324.61%
BLNK210416P00055000	2021-04-13 12:21PM EDT	55.00	15.65	17.00	17.40	+0.20	+1.29%	7	1,177	221.88%
BLNK210416P00060000	2021-04-13 1:31PM EDT	60.00	21.88	22.00	22.50	+1.08	+5.19%	20	126	304.69%
BLNK210416P00065000	2021-04-09 11:59AM EDT	65.00	21.35	26.85	27.45	0.00	-	1	110	428.13%
BLNK210416P00070000	2021-04-14 3:22PM EDT	70.00	31.95	31.80	32.55	+5.00	+18.55%	5	125	281.25%
BLNK210416P00080000	2021-03-26 3:09PM EDT	80.00	48.25	40.25	44.35	0.00	-	2	2	484.38%

S&P/TSX19,171.66-32.04(-0.17%)

S&P 5004,124.66-16.93(-0.41%)

DOW33,730.89+53.62(+0.16%)

Blink Charging Co. (BLNK)

S&P/TSX
19,171.66
-32.04(-0.17%)

S&P 500
4,124.66
-16.93(-0.41%)

DOW
33,730.89
+53.62(+0.16%)