BlackSky Technology Inc. (BKSY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKSY240119C00000500 | 2022-08-08 12:27PM EDT | 0.50 | 2.45 | 2.35 | 2.55 | +0.03 | +1.24% | 12 | 152 | 0.00% |
| BKSY240119C00001000 | 2022-08-08 12:37PM EDT | 1.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 27 | 0.00% |
| BKSY240119C00001500 | 2022-07-21 3:31PM EDT | 1.50 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 15 | 0.00% |
| BKSY240119C00002000 | 2022-08-08 10:25AM EDT | 2.00 | 1.50 | 1.20 | 5.00 | 0.00 | - | - | 95 | 0.00% |
| BKSY240119C00002500 | 2022-08-11 9:34AM EDT | 2.50 | 1.53 | 1.30 | 1.50 | +0.33 | +27.50% | 25 | 1,907 | 562.50% |
| BKSY240119C00003000 | 2022-08-11 2:15PM EDT | 3.00 | 1.20 | 0.75 | 1.20 | -0.05 | -4.00% | 4 | 69 | 269.14% |
| BKSY240119C00003500 | 2022-08-02 3:11PM EDT | 3.50 | 0.80 | 0.50 | 1.20 | -0.20 | -20.00% | 2 | 2 | 244.14% |
| BKSY240119C00004500 | 2022-07-12 1:30PM EDT | 4.50 | 0.40 | 0.55 | 1.15 | 0.00 | - | - | 3 | 257.81% |
| BKSY240119C00005000 | 2022-08-11 9:34AM EDT | 5.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 12 | 1,679 | 245.70% |
| BKSY240119C00005500 | 2022-07-18 12:01PM EDT | 5.50 | 0.42 | 0.35 | 0.90 | 0.00 | - | - | 4 | 218.75% |
| BKSY240119C00007500 | 2022-08-03 3:51PM EDT | 7.50 | 0.45 | 0.10 | 0.70 | 0.00 | - | 3 | 425 | 190.23% |
| BKSY240119C00010000 | 2022-08-09 10:55AM EDT | 10.00 | 0.33 | 0.05 | 0.35 | +0.13 | +65.00% | 21 | 523 | 162.50% |
| BKSY240119C00012500 | 2022-08-08 1:36PM EDT | 12.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 17 | 1,795 | 166.41% |
| BKSY240119C00015000 | 2022-08-08 11:33AM EDT | 15.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 904 | 160.94% |
| BKSY240119C00017500 | 2021-12-28 12:29PM EDT | 17.50 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 207 | 208.59% |
| BKSY240119C00020000 | 2022-08-08 11:33AM EDT | 20.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 10 | 314 | 304.30% |
| BKSY240119C00022500 | 2022-07-11 2:48PM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 46 | 177.34% |
| BKSY240119C00025000 | 2022-01-03 10:52AM EDT | 25.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 374 | 194.92% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKSY240119P00002500 | 2022-07-27 9:54AM EDT | 2.50 | 1.20 | 0.85 | 1.30 | 0.00 | - | 5 | 126 | 91.41% |
| BKSY240119P00005000 | 2022-01-05 4:06PM EDT | 5.00 | 2.00 | 1.80 | 2.10 | +0.05 | +2.56% | 8 | 26 | 0.00% |
| BKSY240119P00007500 | 2021-11-16 12:21PM EDT | 7.50 | 2.80 | 1.60 | 4.70 | 0.00 | - | 1 | 6 | 0.00% |
| BKSY240119P00010000 | 2022-07-15 9:43AM EDT | 10.00 | 7.85 | 7.20 | 7.60 | 0.00 | - | 5 | 20 | 0.00% |
| BKSY240119P00012500 | 2021-11-10 1:46PM EDT | 12.50 | 6.00 | 5.20 | 8.00 | 0.00 | - | - | 2 | 0.00% |
| BKSY240119P00015000 | 2021-11-10 7:52AM EDT | 15.00 | 7.90 | 6.50 | 10.80 | 0.00 | - | - | 110 | 0.00% |
| BKSY240119P00025000 | 2021-11-10 7:52AM EDT | 25.00 | 18.71 | 16.90 | 20.70 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
