Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK220812C00012000 | 2022-07-25 2:48PM EDT | 12.00 | 6.40 | 10.75 | 11.50 | 0.00 | - | - | 0 | 315.63% |
| BLNK220812C00015000 | 2022-08-03 10:45AM EDT | 15.00 | 7.30 | 7.90 | 8.35 | 0.00 | - | 1 | 11 | 220.31% |
| BLNK220812C00016000 | 2022-08-03 12:59PM EDT | 16.00 | 6.56 | 6.55 | 7.55 | 0.00 | - | 1 | 33 | 146.88% |
| BLNK220812C00016500 | 2022-08-03 9:40AM EDT | 16.50 | 5.75 | 6.50 | 6.90 | 0.00 | - | 6 | 6 | 203.91% |
| BLNK220812C00017000 | 2022-08-05 2:21PM EDT | 17.00 | 5.82 | 5.75 | 6.45 | +0.37 | +6.79% | 1 | 6 | 154.69% |
| BLNK220812C00017500 | 2022-08-02 9:57AM EDT | 17.50 | 4.29 | 5.45 | 5.95 | 0.00 | - | 10 | 9 | 175.00% |
| BLNK220812C00018000 | 2022-08-05 3:04PM EDT | 18.00 | 4.85 | 5.10 | 5.25 | +0.10 | +2.11% | 21 | 91 | 154.30% |
| BLNK220812C00018500 | 2022-08-05 2:30PM EDT | 18.50 | 4.24 | 4.50 | 4.90 | +0.19 | +4.69% | 5 | 9 | 146.88% |
| BLNK220812C00019000 | 2022-08-05 3:56PM EDT | 19.00 | 4.30 | 4.10 | 4.30 | +0.62 | +16.85% | 6 | 64 | 133.20% |
| BLNK220812C00019500 | 2022-08-05 2:01PM EDT | 19.50 | 3.42 | 3.75 | 3.90 | +0.23 | +7.21% | 3 | 38 | 142.58% |
| BLNK220812C00020000 | 2022-08-05 2:50PM EDT | 20.00 | 3.00 | 3.30 | 3.45 | +0.04 | +1.35% | 12 | 160 | 135.16% |
| BLNK220812C00020500 | 2022-08-05 3:34PM EDT | 20.50 | 2.85 | 2.91 | 3.05 | +0.29 | +11.33% | 8 | 31 | 133.59% |
| BLNK220812C00021000 | 2022-08-05 3:58PM EDT | 21.00 | 2.61 | 2.27 | 2.67 | +0.64 | +32.49% | 104 | 114 | 115.82% |
| BLNK220812C00021500 | 2022-08-05 3:57PM EDT | 21.50 | 2.20 | 2.13 | 2.45 | +0.31 | +16.40% | 33 | 92 | 134.18% |
| BLNK220812C00022000 | 2022-08-05 3:46PM EDT | 22.00 | 1.85 | 1.76 | 1.91 | +0.30 | +19.35% | 168 | 280 | 119.34% |
| BLNK220812C00022500 | 2022-08-05 3:51PM EDT | 22.50 | 1.54 | 1.43 | 1.65 | +0.25 | +19.38% | 232 | 76 | 118.36% |
| BLNK220812C00023000 | 2022-08-05 3:57PM EDT | 23.00 | 1.29 | 1.24 | 1.42 | +0.20 | +18.35% | 372 | 126 | 122.46% |
| BLNK220812C00023500 | 2022-08-05 3:57PM EDT | 23.50 | 1.06 | 1.00 | 1.07 | +0.19 | +21.84% | 210 | 48 | 115.63% |
| BLNK220812C00024000 | 2022-08-05 3:55PM EDT | 24.00 | 0.82 | 0.60 | 0.86 | +0.19 | +30.16% | 373 | 139 | 104.88% |
| BLNK220812C00024500 | 2022-08-05 3:58PM EDT | 24.50 | 0.65 | 0.62 | 0.68 | +0.13 | +25.00% | 99 | 26 | 112.70% |
| BLNK220812C00025000 | 2022-08-05 3:59PM EDT | 25.00 | 0.53 | 0.48 | 0.54 | +0.11 | +26.19% | 524 | 249 | 112.31% |
| BLNK220812C00026000 | 2022-08-05 3:55PM EDT | 26.00 | 0.34 | 0.27 | 0.34 | +0.10 | +41.67% | 581 | 41 | 111.72% |
| BLNK220812C00027000 | 2022-08-05 2:59PM EDT | 27.00 | 0.16 | 0.17 | 0.23 | -0.01 | -5.88% | 17 | 24 | 115.82% |
| BLNK220812C00028000 | 2022-08-05 3:58PM EDT | 28.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 3 | 44 | 117.97% |
| BLNK220812C00029000 | 2022-08-05 3:54PM EDT | 29.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 26 | 8 | 114.06% |
| BLNK220812C00030000 | 2022-08-05 3:58PM EDT | 30.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 82 | 6 | 132.81% |
| BLNK220812C00031000 | 2022-08-05 1:40PM EDT | 31.00 | 0.05 | 0.01 | 0.13 | +0.05 | - | 3 | 2 | 143.75% |
| BLNK220812C00032000 | 2022-08-05 2:51PM EDT | 32.00 | 0.04 | 0.01 | 0.10 | +0.04 | - | 5 | 0 | 149.22% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK220812P00005000 | 2022-07-14 9:33AM EDT | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 250 | 512.50% |
| BLNK220812P00009000 | 2022-07-11 10:44AM EDT | 9.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 2 | 346.88% |
| BLNK220812P00010000 | 2022-07-15 11:31AM EDT | 10.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 2 | 287.50% |
| BLNK220812P00012000 | 2022-08-05 11:34AM EDT | 12.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 7 | 246.88% |
| BLNK220812P00012500 | 2022-08-04 12:33PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 2 | 225.00% |
| BLNK220812P00013000 | 2022-08-05 3:49PM EDT | 13.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 26 | 12 | 226.56% |
| BLNK220812P00013500 | 2022-07-28 12:15PM EDT | 13.50 | 0.14 | 0.01 | 0.09 | 0.00 | - | - | 1 | 237.50% |
| BLNK220812P00014000 | 2022-08-05 3:43PM EDT | 14.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 50 | 8 | 214.06% |
| BLNK220812P00015000 | 2022-08-05 11:14AM EDT | 15.00 | 0.08 | 0.02 | 0.10 | -0.02 | -20.00% | 12 | 138 | 201.56% |
| BLNK220812P00015500 | 2022-07-29 3:07PM EDT | 15.50 | 0.24 | 0.06 | 0.18 | 0.00 | - | 13 | 13 | 216.41% |
| BLNK220812P00016000 | 2022-08-05 1:11PM EDT | 16.00 | 0.10 | 0.02 | 0.12 | -0.13 | -56.52% | 10 | 33 | 180.47% |
| BLNK220812P00016500 | 2022-08-05 12:53PM EDT | 16.50 | 0.11 | 0.01 | 0.25 | -0.10 | -47.62% | 10 | 15 | 191.41% |
| BLNK220812P00017000 | 2022-08-05 1:26PM EDT | 17.00 | 0.14 | 0.09 | 0.18 | -0.03 | -17.65% | 6 | 54 | 178.91% |
| BLNK220812P00017500 | 2022-08-04 1:28PM EDT | 17.50 | 0.22 | 0.12 | 0.22 | 0.00 | - | 12 | 16 | 175.00% |
| BLNK220812P00018000 | 2022-08-05 3:14PM EDT | 18.00 | 0.18 | 0.07 | 0.24 | -0.05 | -21.74% | 10 | 51 | 157.03% |
| BLNK220812P00018500 | 2022-08-04 3:08PM EDT | 18.50 | 0.30 | 0.19 | 0.24 | 0.00 | - | 1 | 18 | 157.03% |
| BLNK220812P00019000 | 2022-08-05 2:50PM EDT | 19.00 | 0.30 | 0.15 | 0.29 | -0.03 | -9.09% | 65 | 19 | 143.36% |
| BLNK220812P00019500 | 2022-08-05 2:27PM EDT | 19.50 | 0.37 | 0.30 | 0.39 | -0.18 | -32.73% | 17 | 44 | 150.59% |
| BLNK220812P00020000 | 2022-08-05 3:57PM EDT | 20.00 | 0.37 | 0.37 | 0.42 | -0.15 | -28.85% | 31 | 70 | 142.38% |
| BLNK220812P00020500 | 2022-08-05 3:44PM EDT | 20.50 | 0.50 | 0.45 | 0.53 | -0.10 | -16.67% | 14 | 30 | 138.87% |
| BLNK220812P00021000 | 2022-08-05 3:48PM EDT | 21.00 | 0.57 | 0.55 | 0.62 | -0.16 | -21.92% | 101 | 108 | 133.20% |
| BLNK220812P00021500 | 2022-08-05 3:52PM EDT | 21.50 | 0.69 | 0.59 | 0.81 | -0.21 | -23.33% | 71 | 44 | 127.73% |
| BLNK220812P00022000 | 2022-08-05 3:55PM EDT | 22.00 | 0.87 | 0.85 | 0.92 | -0.17 | -16.35% | 80 | 111 | 127.34% |
| BLNK220812P00022500 | 2022-08-05 3:51PM EDT | 22.50 | 1.02 | 1.04 | 1.13 | -0.30 | -22.73% | 136 | 216 | 125.59% |
| BLNK220812P00023000 | 2022-08-05 3:57PM EDT | 23.00 | 1.33 | 1.16 | 1.39 | -0.23 | -14.74% | 46 | 13 | 120.12% |
| BLNK220812P00023500 | 2022-08-05 11:39AM EDT | 23.50 | 1.98 | 1.50 | 1.82 | +0.09 | +4.76% | 3 | 5 | 130.08% |
| BLNK220812P00024000 | 2022-08-05 3:04PM EDT | 24.00 | 2.07 | 1.81 | 1.94 | -0.37 | -15.16% | 9 | 13 | 121.68% |
| BLNK220812P00024500 | 2022-08-05 3:38PM EDT | 24.50 | 2.18 | 2.13 | 2.23 | -0.44 | -16.79% | 2 | 3 | 118.75% |
| BLNK220812P00025000 | 2022-08-03 10:08AM EDT | 25.00 | 3.31 | 2.26 | 2.60 | 0.00 | - | 2 | 3 | 106.84% |
| BLNK220812P00026000 | 2022-08-05 3:53PM EDT | 26.00 | 3.35 | 3.15 | 3.40 | -1.39 | -29.32% | 6 | 12 | 111.72% |
| BLNK220812P00028000 | 2022-07-27 10:13AM EDT | 28.00 | 10.17 | 4.65 | 5.40 | 0.00 | - | - | 4 | 98.83% |
| BLNK220812P00029000 | 2022-07-25 3:16PM EDT | 29.00 | 10.90 | 5.85 | 6.30 | 0.00 | - | - | 1 | 128.13% |
| BLNK220812P00030000 | 2022-07-22 12:03PM EDT | 30.00 | 10.87 | 6.85 | 7.25 | 0.00 | - | 13 | 17 | 134.77% |
| BLNK220812P00035000 | 2022-07-28 10:52AM EDT | 35.00 | 15.23 | 10.55 | 13.50 | 0.00 | - | - | 30 | 181.25% |
© 2022 Yahoo. All rights reserved.
