Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLNK240322C00000500 | 2024-03-18 1:51PM EDT | 0.50 | 2.20 | 2.04 | 4.35 | -0.36 | -14.06% | 1 | - | 0.00% |
BLNK240322C00001500 | 2024-03-18 3:35PM EDT | 1.50 | 1.24 | 0.92 | 2.25 | -0.67 | -35.08% | 1 | 1 | 1,031.25% |
BLNK240322C00002000 | 2024-03-18 12:49PM EDT | 2.00 | 0.75 | 0.59 | 1.00 | -0.15 | -16.67% | 120 | 70 | 325.00% |
BLNK240322C00002500 | 2024-03-18 3:58PM EDT | 2.50 | 0.27 | 0.25 | 0.28 | -0.17 | -38.64% | 289 | 535 | 118.75% |
BLNK240322C00003000 | 2024-03-18 3:59PM EDT | 3.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 3,104 | 2,140 | 121.88% |
BLNK240322C00003500 | 2024-03-18 3:40PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,459 | 6,046 | 162.50% |
BLNK240322C00004000 | 2024-03-18 2:13PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 710 | 4,114 | 187.50% |
BLNK240322C00004500 | 2024-03-18 2:23PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 1,207 | 275.00% |
BLNK240322C00005000 | 2024-03-18 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 683 | 262.50% |
BLNK240322C00005500 | 2024-03-18 9:54AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 376 | 300.00% |
BLNK240322C00006000 | 2024-03-15 9:34AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 607 | 362.50% |
BLNK240322C00006500 | 2024-03-15 11:40AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 256 | 350.00% |
BLNK240322C00007000 | 2024-03-15 3:15PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 371 | 375.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLNK240322P00001000 | 2024-03-15 1:58PM EDT | 1.00 | 0.01 | - | 0.07 | 0.00 | - | - | 1 | 787.50% |
BLNK240322P00001500 | 2024-02-08 12:43PM EDT | 1.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 12 | 431.25% |
BLNK240322P00002000 | 2024-03-18 3:31PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 409 | 411 | 162.50% |
BLNK240322P00002500 | 2024-03-18 3:53PM EDT | 2.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 375 | 2,115 | 114.06% |
BLNK240322P00003000 | 2024-03-18 3:59PM EDT | 3.00 | 0.33 | 0.33 | 0.35 | +0.09 | +37.50% | 314 | 1,876 | 132.81% |
BLNK240322P00003500 | 2024-03-18 12:17PM EDT | 3.50 | 0.77 | 0.76 | 0.83 | +0.13 | +20.31% | 38 | 681 | 150.00% |
BLNK240322P00004000 | 2024-03-18 9:30AM EDT | 4.00 | 1.10 | 1.24 | 1.49 | -0.04 | -3.51% | 32 | 14 | 337.50% |
BLNK240322P00004500 | 2024-03-15 11:49AM EDT | 4.50 | 1.68 | 1.18 | 2.73 | 0.00 | - | 1 | 38 | 512.50% |
BLNK240322P00005000 | 2024-03-15 3:38PM EDT | 5.00 | 2.09 | 1.66 | 2.84 | 0.00 | - | 15 | 14 | 940.63% |
BLNK240322P00006000 | 2024-03-14 9:51AM EDT | 6.00 | 2.46 | 2.64 | 4.25 | 0.00 | - | 2 | 3 | 650.00% |