Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK240119C00001000 | 2023-08-17 12:07PM EDT | 1.00 | 4.10 | 2.78 | 3.10 | 0.00 | - | 1 | 3 | 546.88% |
| BLNK240119C00002000 | 2023-09-21 11:41AM EDT | 2.00 | 1.22 | 1.18 | 1.29 | 0.00 | - | 7 | 38 | 79.69% |
| BLNK240119C00002500 | 2023-09-21 10:32AM EDT | 2.50 | 0.88 | 0.79 | 0.89 | 0.00 | - | 31 | 31 | 70.70% |
| BLNK240119C00003000 | 2023-09-21 3:38PM EDT | 3.00 | 0.56 | 0.55 | 0.61 | 0.00 | - | 30 | 185 | 73.05% |
| BLNK240119C00003500 | 2023-09-22 1:07PM EDT | 3.50 | 0.40 | 0.37 | 0.41 | +0.02 | +5.26% | 10 | 59 | 73.44% |
| BLNK240119C00004000 | 2023-09-22 1:16PM EDT | 4.00 | 0.29 | 0.26 | 0.30 | 0.00 | - | 10 | 368 | 76.95% |
| BLNK240119C00004500 | 2023-09-20 9:35AM EDT | 4.50 | 0.28 | 0.19 | 0.22 | 0.00 | - | 1 | 75 | 79.69% |
| BLNK240119C00005000 | 2023-09-22 2:27PM EDT | 5.00 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 9 | 2,865 | 83.98% |
| BLNK240119C00005500 | 2023-09-19 3:37PM EDT | 5.50 | 0.18 | 0.12 | 0.14 | 0.00 | - | 4 | 9 | 86.72% |
| BLNK240119C00006000 | 2023-09-22 2:40PM EDT | 6.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 10 | 839 | 91.41% |
| BLNK240119C00007000 | 2023-09-21 11:48AM EDT | 7.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3 | 1,259 | 96.09% |
| BLNK240119C00008000 | 2023-09-21 11:45AM EDT | 8.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 4 | 3,162 | 103.91% |
| BLNK240119C00009000 | 2023-09-13 12:19PM EDT | 9.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 353 | 109.38% |
| BLNK240119C00010000 | 2023-09-22 12:47PM EDT | 10.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 2 | 8,038 | 114.84% |
| BLNK240119C00011000 | 2023-09-22 10:40AM EDT | 11.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 6 | 63 | 119.53% |
| BLNK240119C00012000 | 2023-09-07 11:22AM EDT | 12.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1,185 | 1,375 | 125.78% |
| BLNK240119C00013000 | 2023-09-20 10:45AM EDT | 13.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 3,337 | 126.56% |
| BLNK240119C00014000 | 2023-08-31 2:24PM EDT | 14.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 14 | 125.00% |
| BLNK240119C00015000 | 2023-09-19 2:37PM EDT | 15.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 5,240 | 132.81% |
| BLNK240119C00018000 | 2023-08-21 3:42PM EDT | 18.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1,479 | 1,172 | 143.75% |
| BLNK240119C00020000 | 2023-09-21 10:27AM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,525 | 146.88% |
| BLNK240119C00023000 | 2023-09-19 1:42PM EDT | 23.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 681 | 159.38% |
| BLNK240119C00025000 | 2023-09-18 10:51AM EDT | 25.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 1,938 | 160.94% |
| BLNK240119C00028000 | 2023-09-19 10:12AM EDT | 28.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 447 | 194.53% |
| BLNK240119C00030000 | 2023-09-07 10:28AM EDT | 30.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 2,011 | 167.19% |
| BLNK240119C00032000 | 2023-09-13 3:58PM EDT | 32.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 938 | 178.13% |
| BLNK240119C00035000 | 2023-09-13 3:54PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 475 | 175.00% |
| BLNK240119C00037000 | 2023-09-13 3:58PM EDT | 37.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 363 | 173.44% |
| BLNK240119C00040000 | 2023-09-06 9:53AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 387 | 182.81% |
| BLNK240119C00042000 | 2023-09-11 12:16PM EDT | 42.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 9 | 473 | 221.09% |
| BLNK240119C00045000 | 2023-09-11 12:14PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 374 | 189.06% |
| BLNK240119C00047000 | 2023-09-11 12:13PM EDT | 47.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 296 | 225.00% |
| BLNK240119C00050000 | 2023-09-06 9:34AM EDT | 50.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 200 | 226.56% |
| BLNK240119C00055000 | 2023-06-15 10:56AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 307.42% |
| BLNK240119C00060000 | 2023-04-28 10:10AM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 13 | 107 | 312.89% |
| BLNK240119C00065000 | 2023-06-08 10:36AM EDT | 65.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 116 | 247.66% |
| BLNK240119C00070000 | 2023-09-07 9:30AM EDT | 70.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 430 | 206.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK240119P00001000 | 2023-08-18 12:27PM EDT | 1.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 168.75% |
| BLNK240119P00001500 | 2023-09-12 11:42AM EDT | 1.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 4 | 92.19% |
| BLNK240119P00002000 | 2023-09-07 9:40AM EDT | 2.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 1 | 22 | 88.28% |
| BLNK240119P00002500 | 2023-09-21 10:22AM EDT | 2.50 | 0.26 | 0.26 | 0.28 | 0.00 | - | 2 | 9 | 83.59% |
| BLNK240119P00003000 | 2023-09-22 11:19AM EDT | 3.00 | 0.50 | 0.49 | 0.54 | -0.02 | -3.85% | 23 | 616 | 83.98% |
| BLNK240119P00003500 | 2023-09-21 1:09PM EDT | 3.50 | 0.84 | 0.81 | 0.87 | 0.00 | - | 13 | 63 | 86.13% |
| BLNK240119P00004000 | 2023-09-21 3:39PM EDT | 4.00 | 1.20 | 1.18 | 1.25 | 0.00 | - | 12 | 203 | 87.89% |
| BLNK240119P00004500 | 2023-09-21 11:13AM EDT | 4.50 | 1.59 | 1.57 | 1.68 | 0.00 | - | 1 | 13 | 89.06% |
| BLNK240119P00005000 | 2023-09-19 3:28PM EDT | 5.00 | 1.69 | 2.03 | 2.08 | 0.00 | - | 1 | 2,853 | 89.45% |
| BLNK240119P00005500 | 2023-09-14 10:49AM EDT | 5.50 | 1.93 | 2.38 | 2.69 | 0.00 | - | - | 13 | 95.70% |
| BLNK240119P00006000 | 2023-09-20 9:38AM EDT | 6.00 | 2.57 | 2.93 | 3.15 | 0.00 | - | 1 | 1,056 | 105.08% |
| BLNK240119P00007000 | 2023-09-20 3:57PM EDT | 7.00 | 3.60 | 3.90 | 4.10 | 0.00 | - | 516 | 2,181 | 110.94% |
| BLNK240119P00008000 | 2023-09-13 9:32AM EDT | 8.00 | 4.31 | 4.80 | 5.05 | 0.00 | - | 40 | 1,081 | 102.34% |
| BLNK240119P00009000 | 2023-09-18 9:59AM EDT | 9.00 | 5.35 | 5.80 | 6.05 | 0.00 | - | 5 | 86 | 110.94% |
| BLNK240119P00010000 | 2023-09-14 10:45AM EDT | 10.00 | 6.20 | 6.80 | 7.05 | 0.00 | - | 1 | 6,684 | 118.75% |
| BLNK240119P00011000 | 2023-08-17 1:55PM EDT | 11.00 | 6.30 | 7.05 | 7.40 | 0.00 | - | 3 | 24 | 0.00% |
| BLNK240119P00012000 | 2023-06-13 11:06AM EDT | 12.00 | 5.98 | 5.65 | 5.95 | 0.00 | - | 1 | 42 | 0.00% |
| BLNK240119P00013000 | 2023-09-22 10:47AM EDT | 13.00 | 9.85 | 9.65 | 10.00 | +0.65 | +7.07% | 10 | 3,959 | 160.16% |
| BLNK240119P00014000 | 2023-07-07 12:51PM EDT | 14.00 | 8.00 | 8.00 | 8.20 | 0.00 | - | 1 | 1 | 0.00% |
| BLNK240119P00015000 | 2023-09-12 9:58AM EDT | 15.00 | 11.28 | 11.30 | 12.25 | 0.00 | - | 1 | 2,005 | 220.70% |
| BLNK240119P00018000 | 2023-08-28 12:00PM EDT | 18.00 | 13.88 | 14.45 | 15.60 | 0.00 | - | 2 | 3,584 | 189.84% |
| BLNK240119P00020000 | 2023-08-17 1:39PM EDT | 20.00 | 14.97 | 15.25 | 18.45 | 0.00 | - | 5 | 154 | 418.36% |
| BLNK240119P00023000 | 2023-08-29 10:24AM EDT | 23.00 | 18.90 | 19.45 | 20.10 | 0.00 | - | 2 | 195 | 223.83% |
| BLNK240119P00025000 | 2023-08-31 3:28PM EDT | 25.00 | 21.15 | 21.35 | 22.40 | 0.00 | - | 130 | 100 | 146.88% |
| BLNK240119P00028000 | 2023-05-17 3:18PM EDT | 28.00 | 21.05 | 21.10 | 22.35 | 0.00 | - | 1 | 68 | 0.00% |
| BLNK240119P00030000 | 2023-09-21 10:10AM EDT | 30.00 | 26.50 | 25.90 | 27.80 | 0.00 | - | 1 | 151 | 354.69% |
| BLNK240119P00032000 | 2023-08-31 3:28PM EDT | 32.00 | 27.85 | 28.30 | 29.75 | 0.00 | - | 280 | 276 | 228.13% |
| BLNK240119P00035000 | 2023-05-09 1:00PM EDT | 35.00 | 27.90 | 27.15 | 30.45 | 0.00 | - | 1 | 1 | 0.00% |
| BLNK240119P00037000 | 2023-03-21 1:38PM EDT | 37.00 | 29.10 | 29.35 | 29.90 | 0.00 | - | 1 | 6 | 0.00% |
| BLNK240119P00040000 | 2023-03-21 9:41AM EDT | 40.00 | 32.30 | 32.45 | 32.85 | 0.00 | - | 1 | 3 | 0.00% |
| BLNK240119P00042000 | 2023-01-23 12:23PM EDT | 42.00 | 28.77 | 31.90 | 32.35 | 0.00 | - | 9 | 16 | 0.00% |
| BLNK240119P00045000 | 2023-01-18 10:56AM EDT | 45.00 | 31.41 | 34.35 | 34.80 | 0.00 | - | 3 | 26 | 0.00% |
| BLNK240119P00047000 | 2022-12-12 1:37PM EDT | 47.00 | 34.38 | 34.50 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| BLNK240119P00050000 | 2023-06-05 10:35AM EDT | 50.00 | 43.52 | 42.90 | 45.55 | 0.00 | - | 1 | 15 | 0.00% |
| BLNK240119P00055000 | 2022-12-05 12:33PM EDT | 55.00 | 41.15 | 43.25 | 44.15 | 0.00 | - | 3 | 7 | 0.00% |
| BLNK240119P00060000 | 2023-02-17 10:30AM EDT | 60.00 | 49.58 | 51.40 | 53.50 | 0.00 | - | 1 | 1 | 0.00% |
| BLNK240119P00065000 | 2023-02-14 10:37AM EDT | 65.00 | 55.17 | 56.20 | 58.50 | 0.00 | - | 1 | 0 | 0.00% |
| BLNK240119P00070000 | 2023-08-29 9:31AM EDT | 70.00 | 66.00 | 66.15 | 67.40 | 0.00 | - | 1 | 0 | 351.17% |
© 2023 Yahoo. All rights reserved.
