Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK221216C00001000 | 2022-09-14 8:30AM EST | 1.00 | 20.55 | 14.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| BLNK221216C00004000 | 2022-06-08 8:35AM EST | 4.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLNK221216C00005000 | 2022-11-14 9:35AM EST | 5.00 | 9.65 | 7.25 | 7.70 | 0.00 | - | 2 | 0 | 337.50% |
| BLNK221216C00007000 | 2022-05-27 2:48PM EST | 7.00 | 9.60 | 9.80 | 11.70 | 0.00 | - | 2 | 2 | 1,919.53% |
| BLNK221216C00008000 | 2022-11-11 1:22PM EST | 8.00 | 6.65 | 4.25 | 4.60 | 0.00 | - | 1 | 0 | 248.44% |
| BLNK221216C00009000 | 2022-11-18 11:20AM EST | 9.00 | 5.30 | 3.15 | 3.60 | 0.00 | - | 4 | 4 | 195.31% |
| BLNK221216C00010000 | 2022-12-09 2:27PM EST | 10.00 | 2.58 | 2.26 | 2.90 | -0.77 | -22.99% | 5 | 11 | 139.84% |
| BLNK221216C00011000 | 2022-12-09 3:09PM EST | 11.00 | 1.64 | 1.34 | 1.70 | -0.76 | -31.67% | 5 | 48 | 78.13% |
| BLNK221216C00011500 | 2022-11-30 2:56PM EST | 11.50 | 2.10 | 1.10 | 1.22 | 0.00 | - | 3 | 13 | 86.33% |
| BLNK221216C00012000 | 2022-12-09 3:53PM EST | 12.00 | 0.85 | 0.82 | 0.89 | -1.08 | -55.96% | 13 | 1,379 | 90.43% |
| BLNK221216C00012500 | 2022-12-09 3:59PM EST | 12.50 | 0.56 | 0.55 | 0.64 | -0.39 | -41.05% | 31 | 0 | 90.63% |
| BLNK221216C00013000 | 2022-12-09 3:43PM EST | 13.00 | 0.34 | 0.36 | 0.41 | -0.34 | -50.00% | 70 | 285 | 89.06% |
| BLNK221216C00013500 | 2022-12-09 3:51PM EST | 13.50 | 0.22 | 0.22 | 0.27 | -0.22 | -50.00% | 81 | 135 | 89.45% |
| BLNK221216C00014000 | 2022-12-09 3:44PM EST | 14.00 | 0.15 | 0.15 | 0.19 | -0.15 | -50.00% | 93 | 325 | 94.14% |
| BLNK221216C00014500 | 2022-12-09 3:51PM EST | 14.50 | 0.13 | 0.08 | 0.13 | -0.15 | -53.57% | 54 | 142 | 94.53% |
| BLNK221216C00015000 | 2022-12-09 3:43PM EST | 15.00 | 0.07 | 0.04 | 0.10 | -0.11 | -61.11% | 22 | 1,042 | 97.66% |
| BLNK221216C00015500 | 2022-12-09 3:48PM EST | 15.50 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 3 | 0 | 101.56% |
| BLNK221216C00016000 | 2022-12-09 3:29PM EST | 16.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 8 | 1,030 | 117.19% |
| BLNK221216C00016500 | 2022-12-07 11:29AM EST | 16.50 | 0.06 | 0.02 | 0.12 | -0.01 | -14.29% | 1 | 289 | 132.81% |
| BLNK221216C00017000 | 2022-12-09 3:37PM EST | 17.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 24 | 739 | 132.81% |
| BLNK221216C00017500 | 2022-12-09 11:17AM EST | 17.50 | 0.02 | 0.00 | 0.09 | -0.11 | -84.62% | 21 | 31 | 139.84% |
| BLNK221216C00018000 | 2022-12-09 1:25PM EST | 18.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 29 | 544 | 134.38% |
| BLNK221216C00018500 | 2022-12-08 10:29AM EST | 18.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 143.75% |
| BLNK221216C00019000 | 2022-12-08 11:48AM EST | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 2,015 | 150.00% |
| BLNK221216C00019500 | 2022-12-08 10:34AM EST | 19.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 157.81% |
| BLNK221216C00020000 | 2022-12-08 1:45PM EST | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 159.38% |
| BLNK221216C00021000 | 2022-12-09 1:48PM EST | 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 34 | 143.75% |
| BLNK221216C00022000 | 2022-12-05 9:30AM EST | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 133 | 185.94% |
| BLNK221216C00023000 | 2022-12-06 2:29PM EST | 23.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 230 | 196.88% |
| BLNK221216C00024000 | 2022-12-05 9:30AM EST | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 215.63% |
| BLNK221216C00025000 | 2022-12-06 9:46AM EST | 25.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 2 | 217 | 218.75% |
| BLNK221216C00026000 | 2022-12-08 3:39PM EST | 26.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 55 | 310.94% |
| BLNK221216C00027000 | 2022-12-02 2:12PM EST | 27.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 237 | 268.75% |
| BLNK221216C00028000 | 2022-11-21 11:06AM EST | 28.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 10 | 41 | 371.48% |
| BLNK221216C00029000 | 2022-12-01 9:30AM EST | 29.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 2 | 0 | 382.81% |
| BLNK221216C00030000 | 2022-12-01 12:10PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 230 | 275.00% |
| BLNK221216C00031000 | 2022-12-01 9:44AM EST | 31.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 309.38% |
| BLNK221216C00032000 | 2022-11-10 2:57PM EST | 32.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 28 | 412.11% |
| BLNK221216C00033000 | 2022-12-08 3:39PM EST | 33.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 421.88% |
| BLNK221216C00034000 | 2022-12-05 9:49AM EST | 34.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 20 | 442.19% |
| BLNK221216C00035000 | 2022-12-02 9:59AM EST | 35.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 97 | 418.75% |
| BLNK221216C00036000 | 2022-10-20 8:30AM EST | 36.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 3 | 60 | 354.69% |
| BLNK221216C00037000 | 2022-11-23 9:36AM EST | 37.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 5 | 498.05% |
| BLNK221216C00038000 | 2022-10-31 9:06AM EST | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 100.00% |
| BLNK221216C00039000 | 2022-08-18 10:28AM EST | 39.00 | 0.80 | 0.21 | 0.45 | 0.00 | - | 1 | 1 | 509.38% |
| BLNK221216C00040000 | 2022-11-04 12:30PM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 80 | 63 | 346.88% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK221216P00002000 | 2022-10-20 8:30AM EST | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 625.00% |
| BLNK221216P00003000 | 2022-06-21 8:34AM EST | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| BLNK221216P00004000 | 2022-11-11 1:12PM EST | 4.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 350.00% |
| BLNK221216P00005000 | 2022-11-07 11:08AM EST | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 21 | 22 | 281.25% |
| BLNK221216P00006000 | 2022-12-07 10:42AM EST | 6.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 425.00% |
| BLNK221216P00007000 | 2022-11-25 11:44AM EST | 7.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 164 | 217.19% |
| BLNK221216P00008000 | 2022-12-05 10:38AM EST | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 71 | 143.75% |
| BLNK221216P00008500 | 2022-12-07 3:39PM EST | 8.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 69 | 230.47% |
| BLNK221216P00009000 | 2022-12-08 1:14PM EST | 9.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 53 | 143.75% |
| BLNK221216P00009500 | 2022-12-09 3:57PM EST | 9.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 5 | 5 | 120.31% |
| BLNK221216P00010000 | 2022-12-09 3:59PM EST | 10.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 3 | 331 | 115.63% |
| BLNK221216P00010500 | 2022-12-09 3:34PM EST | 10.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 5 | 101.56% |
| BLNK221216P00011000 | 2022-12-09 3:05PM EST | 11.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 61 | 880 | 100.78% |
| BLNK221216P00011500 | 2022-12-09 3:59PM EST | 11.50 | 0.27 | 0.27 | 0.32 | +0.02 | +8.00% | 81 | 49 | 100.00% |
| BLNK221216P00012000 | 2022-12-09 3:59PM EST | 12.00 | 0.45 | 0.45 | 0.50 | +0.09 | +25.00% | 95 | 1,375 | 99.61% |
| BLNK221216P00012500 | 2022-12-09 3:44PM EST | 12.50 | 0.73 | 0.66 | 0.72 | +0.18 | +32.73% | 15 | 113 | 95.70% |
| BLNK221216P00013000 | 2022-12-09 3:19PM EST | 13.00 | 0.94 | 0.97 | 1.07 | +0.14 | +17.50% | 48 | 261 | 100.39% |
| BLNK221216P00013500 | 2022-12-09 2:09PM EST | 13.50 | 1.28 | 1.19 | 1.40 | +0.33 | +34.74% | 126 | 469 | 87.70% |
| BLNK221216P00014000 | 2022-12-09 3:09PM EST | 14.00 | 1.68 | 1.34 | 1.93 | +0.34 | +25.37% | 6 | 346 | 71.88% |
| BLNK221216P00014500 | 2022-12-05 11:58AM EST | 14.50 | 1.08 | 1.91 | 2.43 | 0.00 | - | 2 | 11 | 96.09% |
| BLNK221216P00015000 | 2022-12-09 3:48PM EST | 15.00 | 2.73 | 2.27 | 2.78 | +0.56 | +25.81% | 1 | 1,076 | 136.72% |
| BLNK221216P00015500 | 2022-12-08 10:17AM EST | 15.50 | 2.61 | 2.72 | 3.35 | 0.00 | - | 1 | 10 | 166.41% |
| BLNK221216P00016000 | 2022-12-08 1:56PM EST | 16.00 | 3.25 | 3.40 | 3.70 | 0.00 | - | 1 | 71 | 144.53% |
| BLNK221216P00016500 | 2022-12-07 1:40PM EST | 16.50 | 3.45 | 3.95 | 4.35 | 0.00 | - | 12 | 27 | 139.84% |
| BLNK221216P00017000 | 2022-12-08 9:33AM EST | 17.00 | 4.30 | 4.30 | 4.90 | 0.00 | - | 1 | 77 | 128.13% |
| BLNK221216P00017500 | 2022-11-29 10:14AM EST | 17.50 | 4.40 | 4.90 | 5.50 | 0.00 | - | 2 | 4 | 178.91% |
| BLNK221216P00018000 | 2022-12-09 12:32PM EST | 18.00 | 5.21 | 5.45 | 5.80 | -0.04 | -0.76% | 20 | 335 | 159.38% |
| BLNK221216P00018500 | 2022-12-07 11:09AM EST | 18.50 | 5.50 | 5.95 | 6.30 | 0.00 | - | 2 | 87 | 168.75% |
| BLNK221216P00019000 | 2022-12-08 9:30AM EST | 19.00 | 5.93 | 6.45 | 6.90 | 0.00 | - | 3 | 1,159 | 199.61% |
| BLNK221216P00020000 | 2022-12-09 1:52PM EST | 20.00 | 7.46 | 7.45 | 7.80 | +0.36 | +5.07% | 5 | 5,461 | 193.75% |
| BLNK221216P00021000 | 2022-12-07 1:57PM EST | 21.00 | 8.00 | 8.10 | 9.10 | 0.00 | - | 1 | 37 | 192.19% |
| BLNK221216P00022000 | 2022-12-09 2:49PM EST | 22.00 | 9.47 | 9.15 | 9.90 | +0.24 | +2.60% | 3 | 39 | 320.70% |
| BLNK221216P00023000 | 2022-12-09 1:52PM EST | 23.00 | 10.49 | 10.35 | 11.15 | +1.72 | +19.61% | 5 | 43 | 292.19% |
| BLNK221216P00024000 | 2022-12-05 1:04PM EST | 24.00 | 9.71 | 10.85 | 12.40 | 0.00 | - | 1 | 0 | 250.00% |
| BLNK221216P00025000 | 2022-12-09 2:25PM EST | 25.00 | 12.47 | 12.15 | 12.80 | +0.52 | +4.35% | 1 | 25 | 337.50% |
| BLNK221216P00026000 | 2022-12-07 10:56AM EST | 26.00 | 12.95 | 13.10 | 13.90 | 0.00 | - | 3 | 0 | 380.47% |
| BLNK221216P00027000 | 2022-12-07 12:03PM EST | 27.00 | 14.05 | 13.80 | 15.40 | 0.00 | - | 1 | 37 | 264.06% |
| BLNK221216P00028000 | 2022-12-06 1:28PM EST | 28.00 | 14.35 | 15.25 | 15.90 | 0.00 | - | 2 | 96 | 240.63% |
| BLNK221216P00029000 | 2022-11-29 10:37AM EST | 29.00 | 15.84 | 15.95 | 17.05 | 0.00 | - | 5 | 12 | 457.42% |
| BLNK221216P00030000 | 2022-12-09 10:47AM EST | 30.00 | 17.00 | 17.15 | 17.85 | -0.05 | -0.29% | 2 | 42 | 414.06% |
| BLNK221216P00031000 | 2022-12-06 12:06PM EST | 31.00 | 17.51 | 18.00 | 18.95 | 0.00 | - | 20 | 0 | 454.30% |
| BLNK221216P00032000 | 2022-11-17 10:14AM EST | 32.00 | 18.53 | 19.15 | 19.85 | 0.00 | - | 2 | 6 | 434.38% |
| BLNK221216P00033000 | 2022-11-30 10:00AM EST | 33.00 | 20.08 | 20.10 | 21.00 | 0.00 | - | 10 | 6 | 488.67% |
| BLNK221216P00034000 | 2022-11-09 9:39AM EST | 34.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BLNK221216P00035000 | 2022-12-06 12:08PM EST | 35.00 | 21.45 | 22.15 | 22.95 | 0.00 | - | 20 | 34 | 493.75% |
| BLNK221216P00036000 | 2022-11-10 3:50PM EST | 36.00 | 22.62 | 23.05 | 24.15 | 0.00 | - | 4 | 0 | 340.63% |
| BLNK221216P00037000 | 2022-12-07 10:54AM EST | 37.00 | 23.80 | 24.20 | 25.00 | 0.00 | - | 5 | 6 | 346.88% |
| BLNK221216P00038000 | 2022-09-14 8:41AM EST | 38.00 | 17.13 | 21.80 | 23.65 | 0.00 | - | 1 | 1 | 0.00% |
| BLNK221216P00040000 | 2022-10-21 11:00AM EST | 40.00 | 26.77 | 25.30 | 26.80 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
