Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLNK240328C00002500 | 2024-03-28 3:02PM EDT | 2024-03-28 | 0.52 | 0.32 | 0.51 | +0.07 | +15.56% | 275 | 564 | 287.50% |
BLNK240405C00002500 | 2024-03-28 2:57PM EDT | 2024-04-05 | 0.51 | 0.49 | 0.52 | +0.02 | +4.08% | 68 | 470 | 90.63% |
BLNK240412C00002500 | 2024-03-28 2:36PM EDT | 2024-04-12 | 0.47 | 0.51 | 0.55 | -0.03 | -6.00% | 10 | 39 | 87.50% |
BLNK240419C00002500 | 2024-03-28 12:39PM EDT | 2024-04-19 | 0.56 | 0.50 | 0.59 | -0.01 | -1.75% | 43 | 1,144 | 82.03% |
BLNK240426C00002500 | 2024-03-28 2:31PM EDT | 2024-04-26 | 0.64 | 0.53 | 0.63 | +0.07 | +12.28% | 12 | 381 | 86.72% |
BLNK240503C00002500 | 2024-03-28 10:06AM EDT | 2024-05-03 | 0.56 | 0.61 | 0.66 | -0.06 | -9.68% | 2 | 38 | 97.66% |
BLNK240517C00002500 | 2024-03-27 3:32PM EDT | 2024-05-17 | 0.72 | 0.62 | 0.74 | 0.00 | - | 43 | 831 | 96.09% |
BLNK240621C00002500 | 2024-03-27 1:52PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.88 | 0.00 | - | 15 | 799 | 107.81% |
BLNK240920C00002500 | 2024-03-22 1:35PM EDT | 2024-09-20 | 0.76 | 0.87 | 1.12 | 0.00 | - | 19 | 85 | 97.46% |
BLNK250117C00002500 | 2024-03-28 11:46AM EDT | 2025-01-17 | 1.25 | 1.27 | 1.32 | 0.00 | - | 25 | 1,135 | 109.57% |
BLNK260116C00002500 | 2024-03-27 1:59PM EDT | 2026-01-16 | 1.62 | 1.19 | 1.69 | 0.00 | - | 2 | 1,456 | 84.96% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLNK240328P00002500 | 2024-03-28 11:51AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 9 | 1,575 | 193.75% |
BLNK240405P00002500 | 2024-03-28 3:10PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.03 | +0.01 | - | 45 | 406 | 90.63% |
BLNK240412P00002500 | 2024-03-28 2:53PM EDT | 2024-04-12 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 97 | 693 | 87.50% |
BLNK240419P00002500 | 2024-03-28 3:10PM EDT | 2024-04-19 | 0.08 | 0.08 | 0.10 | -0.02 | -16.67% | 23 | 2,684 | 96.88% |
BLNK240426P00002500 | 2024-03-28 12:57PM EDT | 2024-04-26 | 0.11 | 0.11 | 0.12 | 0.00 | - | 25 | 1,083 | 95.31% |
BLNK240503P00002500 | 2024-03-28 1:04PM EDT | 2024-05-03 | 0.17 | 0.14 | 0.18 | -0.03 | -15.00% | 2 | 22 | 101.56% |
BLNK240517P00002500 | 2024-03-28 2:49PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 162 | 222 | 108.59% |
BLNK240621P00002500 | 2024-03-28 12:40PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.40 | -0.02 | -4.88% | 11 | 1,003 | 114.06% |
BLNK240920P00002500 | 2024-03-27 3:15PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.68 | -0.01 | -1.52% | 1 | 71 | 119.34% |
BLNK250117P00002500 | 2024-03-28 10:55AM EDT | 2025-01-17 | 0.88 | 0.86 | 0.90 | -0.08 | -8.33% | 2 | 730 | 117.77% |
BLNK260116P00002500 | 2024-03-28 12:54PM EDT | 2026-01-16 | 1.30 | 1.26 | 1.37 | 0.00 | - | 1 | 404 | 116.21% |