Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230120C00002500 | 2022-01-05 11:41AM EDT | 2.50 | 24.00 | 21.90 | 24.40 | -0.40 | -1.64% | 5 | 30 | 0.00% |
| BLNK230120C00005000 | 2021-12-23 2:13PM EDT | 5.00 | 23.76 | 19.45 | 21.80 | 0.00 | - | 3 | 38 | 0.00% |
| BLNK230120C00007500 | 2021-12-07 2:44PM EDT | 7.50 | 26.35 | 16.35 | 19.15 | 0.00 | - | 2 | 21 | 693.75% |
| BLNK230120C00010000 | 2022-01-05 4:40PM EDT | 10.00 | 15.50 | 14.00 | 17.25 | -2.15 | -12.18% | 10 | 483 | 363.67% |
| BLNK230120C00012500 | 2021-12-27 4:33PM EDT | 12.50 | 16.60 | 11.45 | 14.20 | 0.00 | - | 1 | 281 | 252.49% |
| BLNK230120C00015000 | 2022-01-05 4:28PM EDT | 15.00 | 11.65 | 10.30 | 13.85 | -1.18 | -9.20% | 2 | 515 | 245.12% |
| BLNK230120C00017500 | 2021-12-28 3:05PM EDT | 17.50 | 11.95 | 9.35 | 10.85 | 0.00 | - | 3 | 75 | 204.74% |
| BLNK230120C00020000 | 2022-01-05 1:01PM EDT | 20.00 | 9.78 | 8.35 | 9.25 | -0.62 | -5.96% | 1 | 483 | 186.82% |
| BLNK230120C00022500 | 2021-12-30 10:52AM EDT | 22.50 | 9.26 | 6.50 | 8.00 | 0.00 | - | 1 | 230 | 165.01% |
| BLNK230120C00025000 | 2022-01-05 4:15PM EDT | 25.00 | 6.75 | 6.10 | 6.95 | -0.65 | -8.78% | 12 | 600 | 160.45% |
| BLNK230120C00028000 | 2022-01-05 3:40PM EDT | 28.00 | 5.75 | 5.55 | 5.70 | -0.70 | -10.85% | 34 | 230 | 153.37% |
| BLNK230120C00030000 | 2022-01-05 4:31PM EDT | 30.00 | 4.87 | 4.60 | 5.25 | -0.98 | -16.75% | 34 | 829 | 146.24% |
| BLNK230120C00033000 | 2022-01-05 10:43AM EDT | 33.00 | 5.10 | 3.80 | 4.50 | +0.10 | +2.00% | 1 | 231 | 139.82% |
| BLNK230120C00035000 | 2022-01-05 4:55PM EDT | 35.00 | 3.80 | 3.25 | 4.05 | -0.70 | -15.56% | 12 | 457 | 135.25% |
| BLNK230120C00037000 | 2022-01-05 2:17PM EDT | 37.00 | 3.50 | 2.67 | 3.70 | -0.82 | -18.98% | 2 | 94 | 130.81% |
| BLNK230120C00040000 | 2022-01-05 4:00PM EDT | 40.00 | 3.00 | 2.70 | 3.05 | -0.65 | -17.81% | 20 | 829 | 130.71% |
| BLNK230120C00042000 | 2021-12-31 2:18PM EDT | 42.00 | 3.30 | 1.70 | 3.00 | 0.00 | - | 1 | 155 | 123.78% |
| BLNK230120C00045000 | 2022-01-05 4:31PM EDT | 45.00 | 2.35 | 1.30 | 2.77 | -0.55 | -18.97% | 4 | 679 | 122.07% |
| BLNK230120C00047000 | 2022-01-05 2:17PM EDT | 47.00 | 2.20 | 1.30 | 2.65 | -0.60 | -21.43% | 1 | 70 | 123.76% |
| BLNK230120C00050000 | 2022-01-05 4:44PM EDT | 50.00 | 1.95 | 1.29 | 2.25 | -0.50 | -20.41% | 36 | 622 | 123.34% |
| BLNK230120C00055000 | 2022-01-05 4:46PM EDT | 55.00 | 1.57 | 1.50 | 1.72 | -0.43 | -21.50% | 6 | 294 | 125.83% |
| BLNK230120C00060000 | 2022-01-05 1:11PM EDT | 60.00 | 1.50 | 1.25 | 1.46 | -0.15 | -9.09% | 9 | 612 | 124.95% |
| BLNK230120C00065000 | 2022-01-04 12:06PM EDT | 65.00 | 1.09 | 0.58 | 1.34 | 0.00 | - | 1 | 118 | 118.75% |
| BLNK230120C00070000 | 2022-01-05 4:50PM EDT | 70.00 | 0.93 | 0.58 | 1.17 | -0.29 | -23.77% | 8 | 149 | 120.36% |
| BLNK230120C00075000 | 2022-01-05 4:48PM EDT | 75.00 | 0.80 | 0.54 | 1.09 | -0.18 | -18.37% | 96 | 981 | 122.27% |
| BLNK230120C00080000 | 2022-01-04 12:01PM EDT | 80.00 | 0.85 | 0.75 | 0.92 | 0.00 | - | 6 | 3,352 | 126.47% |
| BLNK230120C00085000 | 2022-01-05 4:57PM EDT | 85.00 | 0.55 | 0.49 | 0.82 | -0.22 | -28.57% | 2 | 723 | 123.34% |
| BLNK230120C00090000 | 2022-01-05 4:44PM EDT | 90.00 | 0.64 | 0.60 | 0.71 | -0.10 | -13.51% | 200 | 2,774 | 126.32% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK230120P00002500 | 2021-12-30 3:37PM EDT | 2.50 | 0.11 | 0.10 | 0.22 | 0.00 | - | 1 | 378 | 160.94% |
| BLNK230120P00005000 | 2021-12-17 1:51PM EDT | 5.00 | 0.33 | 0.07 | 0.57 | 0.00 | - | 3 | 181 | 122.85% |
| BLNK230120P00007500 | 2022-01-05 4:12PM EDT | 7.50 | 0.72 | 0.69 | 0.72 | +0.05 | +7.46% | 2 | 527 | 110.25% |
| BLNK230120P00010000 | 2022-01-05 2:29PM EDT | 10.00 | 1.02 | 0.66 | 1.26 | -0.04 | -3.77% | 5 | 295 | 89.84% |
| BLNK230120P00012500 | 2021-12-20 11:57AM EDT | 12.50 | 1.72 | 1.25 | 1.90 | 0.00 | - | 1 | 161 | 81.64% |
| BLNK230120P00015000 | 2022-01-05 4:11PM EDT | 15.00 | 2.48 | 2.30 | 2.59 | +0.28 | +12.73% | 10 | 1,381 | 75.78% |
| BLNK230120P00017500 | 2021-12-23 11:47AM EDT | 17.50 | 3.08 | 2.60 | 3.65 | -0.42 | -12.00% | 1 | 76 | 62.38% |
| BLNK230120P00020000 | 2022-01-05 2:59PM EDT | 20.00 | 4.14 | 4.10 | 4.75 | -0.06 | -1.43% | 111 | 1,108 | 57.18% |
| BLNK230120P00022500 | 2021-12-27 4:47PM EDT | 22.50 | 5.55 | 4.90 | 6.10 | 0.00 | - | 4 | 150 | 54.20% |
| BLNK230120P00025000 | 2021-12-30 1:40PM EDT | 25.00 | 6.68 | 6.70 | 7.60 | 0.00 | - | 4 | 349 | 40.77% |
| BLNK230120P00028000 | 2022-01-05 4:33PM EDT | 28.00 | 9.35 | 8.75 | 9.50 | +0.85 | +10.00% | 1 | 112 | 0.00% |
| BLNK230120P00030000 | 2022-01-05 3:44PM EDT | 30.00 | 10.47 | 10.40 | 10.60 | +0.67 | +6.84% | 10 | 209 | 0.00% |
| BLNK230120P00033000 | 2021-12-29 2:56PM EDT | 33.00 | 12.65 | 12.35 | 13.20 | 0.00 | - | 3 | 76 | 0.00% |
| BLNK230120P00035000 | 2022-01-05 3:46PM EDT | 35.00 | 14.35 | 13.90 | 14.75 | +0.90 | +6.69% | 10 | 788 | 0.00% |
| BLNK230120P00037000 | 2021-12-27 2:41PM EDT | 37.00 | 14.81 | 15.20 | 16.40 | 0.00 | - | 2 | 109 | 0.00% |
| BLNK230120P00040000 | 2021-12-31 3:18PM EDT | 40.00 | 17.80 | 17.55 | 18.85 | 0.00 | - | 11 | 503 | 0.00% |
| BLNK230120P00042000 | 2021-12-29 4:34PM EDT | 42.00 | 20.35 | 19.15 | 20.65 | 0.00 | - | 100 | 43 | 0.00% |
| BLNK230120P00045000 | 2021-12-28 10:30AM EDT | 45.00 | 21.30 | 21.55 | 23.10 | 0.00 | - | 5 | 51 | 0.00% |
| BLNK230120P00047000 | 2021-11-18 2:23PM EDT | 47.00 | 18.90 | 22.90 | 24.15 | 0.00 | - | 1 | 19 | 0.00% |
| BLNK230120P00050000 | 2022-01-03 1:28PM EDT | 50.00 | 25.89 | 26.50 | 27.65 | 0.00 | - | 10 | 81 | 0.00% |
| BLNK230120P00055000 | 2021-12-02 11:48AM EDT | 55.00 | 27.13 | 30.85 | 31.35 | 0.00 | - | 16 | 81 | 0.00% |
| BLNK230120P00060000 | 2021-11-10 7:54AM EDT | 60.00 | 35.00 | 30.30 | 32.70 | 0.00 | - | 590 | 426 | 0.00% |
| BLNK230120P00065000 | 2021-11-10 7:54AM EDT | 65.00 | 38.00 | 36.15 | 37.80 | 0.00 | - | 10 | 17 | 0.00% |
| BLNK230120P00070000 | 2021-11-16 4:41PM EDT | 70.00 | 35.20 | 42.45 | 45.80 | 0.00 | - | 1 | 8 | 0.00% |
| BLNK230120P00075000 | 2021-11-16 10:39AM EDT | 75.00 | 40.50 | 45.75 | 48.75 | 0.00 | - | 1 | 26 | 0.00% |
| BLNK230120P00080000 | 2021-11-15 4:53PM EDT | 80.00 | 42.63 | 50.50 | 54.80 | 0.00 | - | 2 | 47 | 0.00% |
| BLNK230120P00085000 | 2021-11-10 7:54AM EDT | 85.00 | 56.00 | 53.85 | 57.15 | 0.00 | - | 1 | 9 | 0.00% |
| BLNK230120P00090000 | 2021-12-31 12:42PM EDT | 90.00 | 64.70 | 63.95 | 68.30 | 0.00 | - | 1 | 58 | 0.00% |
© 2022 Yahoo. All rights reserved.
