BLNK - Blink Charging Co.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLNK230616C000030002023-01-23 2:35PM EDT3.0011.206.957.200.00-100.00%
BLNK230616C000040002023-05-31 12:47PM EDT4.002.641.852.060.00-520246.88%
BLNK230616C000050002023-06-09 2:06PM EDT5.001.310.971.10-0.32-19.63%8112124.22%
BLNK230616C000055002023-06-09 3:54PM EDT5.500.610.570.63-0.59-49.17%44100.78%
BLNK230616C000060002023-06-09 3:53PM EDT6.000.280.270.31-0.49-63.64%1,70213293.75%
BLNK230616C000065002023-06-09 3:57PM EDT6.500.130.120.14-0.29-69.05%1,6411,04296.88%
BLNK230616C000070002023-06-09 3:58PM EDT7.000.060.060.07-0.15-71.43%3,6793,800106.25%
BLNK230616C000075002023-06-09 3:50PM EDT7.500.050.040.05-0.04-44.44%56419121.88%
BLNK230616C000080002023-06-09 3:59PM EDT8.000.030.010.04-0.03-50.00%1,4094,353128.13%
BLNK230616C000085002023-06-09 2:05PM EDT8.500.050.010.050.00-25194153.13%
BLNK230616C000090002023-06-09 3:16PM EDT9.000.030.010.030.00-4801,971159.38%
BLNK230616C000095002023-06-06 1:13PM EDT9.500.010.000.130.00-1825221.88%
BLNK230616C000100002023-06-09 12:59PM EDT10.000.010.000.010.00-427,396156.25%
BLNK230616C000110002023-06-02 3:34PM EDT11.000.010.000.010.00-263,001181.25%
BLNK230616C000120002023-06-09 10:48AM EDT12.000.010.000.01-0.01-50.00%201,397200.00%
BLNK230616C000130002023-06-09 12:39PM EDT13.000.010.000.510.00-63856443.75%
BLNK230616C000140002023-05-17 1:44PM EDT14.000.020.000.010.00-16424237.50%
BLNK230616C000150002023-06-06 2:09PM EDT15.000.020.000.050.00-2633315.63%
BLNK230616C000160002023-05-16 11:01AM EDT16.000.030.000.010.00-1266275.00%
BLNK230616C000170002023-06-09 11:26AM EDT17.000.020.000.53-0.06-75.00%1128541.41%
BLNK230616C000180002023-05-12 11:12AM EDT18.000.010.000.530.00-1115560.94%
BLNK230616C000190002023-03-31 12:29PM EDT19.000.030.000.210.00-195475.00%
BLNK230616C000200002023-05-17 3:25PM EDT20.000.010.000.020.00-1260350.00%
BLNK230616C000210002023-03-16 3:13PM EDT21.000.030.000.030.00-3140375.00%
BLNK230616C000220002023-06-09 10:49AM EDT22.000.010.000.05-0.02-66.67%70115412.50%
BLNK230616C000230002023-03-16 10:17AM EDT23.000.020.000.030.00-6461396.88%
BLNK230616C000240002023-03-08 11:10AM EDT24.000.030.000.030.00-9122412.50%
BLNK230616C000250002023-05-22 9:51AM EDT25.000.010.000.050.00-1101446.88%
BLNK230616C000260002023-03-30 10:14AM EDT26.000.020.000.180.00-6453550.00%
BLNK230616C000270002023-03-13 3:24PM EDT27.000.010.000.030.00-864437.50%
BLNK230616C000300002023-05-12 11:14AM EDT30.000.010.000.050.00-2134490.63%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLNK230616P000030002023-05-16 9:59AM EDT3.000.040.000.010.00-4244212.50%
BLNK230616P000040002023-06-09 3:04PM EDT4.000.010.000.020.00-22273150.00%
BLNK230616P000050002023-06-09 3:39PM EDT5.000.060.050.08+0.03+100.00%163473118.75%
BLNK230616P000055002023-06-09 3:59PM EDT5.500.140.140.18+0.11+366.67%380353107.81%
BLNK230616P000060002023-06-09 3:53PM EDT6.000.370.340.36+0.27+270.00%1,51640899.61%
BLNK230616P000065002023-06-09 3:52PM EDT6.500.690.680.72+0.44+176.00%129371107.03%
BLNK230616P000070002023-06-09 3:56PM EDT7.001.121.111.13+0.62+124.00%353922113.28%
BLNK230616P000075002023-06-09 3:50PM EDT7.501.591.561.62+0.63+65.63%1148125.00%
BLNK230616P000080002023-06-09 1:05PM EDT8.002.031.982.22+0.62+43.97%43,325156.25%
BLNK230616P000090002023-06-09 3:15PM EDT9.003.102.963.15+0.66+27.05%41,200153.13%
BLNK230616P000100002023-06-09 11:04AM EDT10.004.003.954.20+0.88+28.21%26,529212.50%
BLNK230616P000110002023-06-09 9:38AM EDT11.004.954.955.15+0.60+13.79%121,892196.88%
BLNK230616P000115002023-06-02 1:49PM EDT11.504.755.455.700.00-22254.69%
BLNK230616P000120002023-06-09 10:16AM EDT12.005.875.956.20+0.40+7.31%7935267.19%
BLNK230616P000130002023-06-09 10:10AM EDT13.006.856.957.15+0.52+8.21%5155243.75%
BLNK230616P000140002023-06-02 3:17PM EDT14.007.317.958.150.00-2136262.50%
BLNK230616P000150002023-06-09 3:39PM EDT15.009.088.959.20+0.83+10.06%4681331.25%
BLNK230616P000160002023-06-09 10:58AM EDT16.009.989.9510.20+1.11+12.51%147350.00%
BLNK230616P000170002023-06-02 9:30AM EDT17.0010.2310.9511.400.00-19464.06%
BLNK230616P000180002023-06-08 11:03AM EDT18.0011.3611.9512.300.00-3224440.63%
BLNK230616P000190002023-06-08 10:04AM EDT19.0012.4512.9513.300.00-121456.25%
BLNK230616P000200002023-06-09 11:11AM EDT20.0014.0013.9514.15+0.70+5.26%1159350.00%
BLNK230616P000210002023-04-24 10:17AM EDT21.0013.7513.7014.100.00-160.00%
BLNK230616P000220002023-06-07 12:23PM EDT22.0015.3015.9016.150.00-420521.88%
BLNK230616P000230002023-04-21 10:46AM EDT23.0015.7014.6018.100.00-38949.22%
BLNK230616P000240002023-05-02 10:23AM EDT24.0017.2217.2017.450.00-150.00%
BLNK230616P000250002023-04-12 11:17AM EDT25.0017.3017.4018.750.00-2100.00%
BLNK230616P000260002023-04-12 9:44AM EDT26.0017.850.000.000.00-170.00%
BLNK230616P000270002023-04-17 11:35AM EDT27.0019.3019.5019.900.00-130.00%
BLNK230616P000300002023-03-20 10:09AM EDT30.0022.4522.4022.650.00-140.00%