Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
46,955.34-601.20(-1.26%)CMC Crypto 200
1,188.41-37.12(-3.03%)
Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
29.57-0.15 (-0.50%)
As of 2:27PM EDT. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK210917C00013000 | 2021-09-17 1:39PM EDT | 13.00 | 17.00 | 16.55 | 16.80 | +0.74 | +4.55% | 6 | 0 | 845.31% |
| BLNK210917C00014000 | 2021-09-16 11:38AM EDT | 14.00 | 15.70 | 15.60 | 15.80 | 0.00 | - | 2 | 0 | 806.25% |
| BLNK210917C00015000 | 2021-09-16 3:39PM EDT | 15.00 | 14.75 | 14.55 | 14.75 | 0.00 | - | 6 | 17 | 678.13% |
| BLNK210917C00016000 | 2021-09-17 12:04PM EDT | 16.00 | 13.95 | 13.60 | 13.75 | +0.19 | +1.38% | 1 | 22 | 653.13% |
| BLNK210917C00018000 | 2021-09-16 10:37AM EDT | 18.00 | 11.34 | 11.55 | 11.75 | 0.00 | - | 2 | 0 | 515.63% |
| BLNK210917C00019000 | 2021-09-16 2:42PM EDT | 19.00 | 10.65 | 10.55 | 10.85 | 0.00 | - | 4 | 15 | 512.50% |
| BLNK210917C00020000 | 2021-09-15 9:35AM EDT | 20.00 | 9.50 | 9.55 | 9.80 | 0.00 | - | 4 | 16 | 442.19% |
| BLNK210917C00021000 | 2021-09-16 2:25PM EDT | 21.00 | 8.61 | 8.55 | 8.80 | 0.00 | - | 7 | 0 | 395.31% |
| BLNK210917C00022500 | 2021-09-17 11:14AM EDT | 22.50 | 7.35 | 7.15 | 7.30 | +0.15 | +2.08% | 5 | 40 | 357.81% |
| BLNK210917C00023000 | 2021-09-17 12:04PM EDT | 23.00 | 6.95 | 6.60 | 6.80 | +0.35 | +5.30% | 2 | 0 | 321.88% |
| BLNK210917C00024000 | 2021-09-17 1:49PM EDT | 24.00 | 5.91 | 5.60 | 5.75 | +0.26 | +4.60% | 14 | 4 | 264.06% |
| BLNK210917C00025000 | 2021-09-17 1:47PM EDT | 25.00 | 4.95 | 4.65 | 4.85 | +0.30 | +6.45% | 29 | 49 | 254.69% |
| BLNK210917C00026000 | 2021-09-17 1:51PM EDT | 26.00 | 3.80 | 3.60 | 3.75 | +0.50 | +15.15% | 55 | 0 | 180.47% |
| BLNK210917C00026500 | 2021-09-16 10:06AM EDT | 26.50 | 3.00 | 3.15 | 3.35 | 0.00 | - | 9 | 18 | 186.72% |
| BLNK210917C00027000 | 2021-09-16 3:45PM EDT | 27.00 | 2.61 | 2.60 | 2.82 | 0.00 | - | 3 | 0 | 151.56% |
| BLNK210917C00027500 | 2021-09-17 2:00PM EDT | 27.50 | 2.24 | 2.10 | 2.33 | -0.29 | -11.46% | 45 | 77 | 130.86% |
| BLNK210917C00028000 | 2021-09-17 2:00PM EDT | 28.00 | 1.70 | 1.66 | 1.85 | -0.10 | -5.56% | 1 | 199 | 118.36% |
| BLNK210917C00028500 | 2021-09-17 2:11PM EDT | 28.50 | 1.26 | 1.19 | 1.40 | -0.36 | -22.22% | 9 | 37 | 101.95% |
| BLNK210917C00029000 | 2021-09-17 2:00PM EDT | 29.00 | 0.81 | 0.76 | 0.83 | -0.13 | -13.83% | 188 | 426 | 74.22% |
| BLNK210917C00030000 | 2021-09-17 2:12PM EDT | 30.00 | 0.12 | 0.11 | 0.14 | -0.13 | -52.00% | 413 | 0 | 49.61% |
| BLNK210917C00031000 | 2021-09-17 2:06PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 245 | 1,028 | 53.13% |
| BLNK210917C00031500 | 2021-09-17 2:09PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 116 | 1,024 | 62.50% |
| BLNK210917C00032000 | 2021-09-17 2:00PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 126 | 0 | 68.75% |
| BLNK210917C00032500 | 2021-09-17 1:58PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 0 | 78.13% |
| BLNK210917C00033000 | 2021-09-17 12:48PM EDT | 33.00 | 0.02 | 0.01 | 0.01 | -0.02 | -50.00% | 50 | 971 | 98.44% |
| BLNK210917C00033500 | 2021-09-17 1:46PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 602 | 100.00% |
| BLNK210917C00034000 | 2021-09-17 2:03PM EDT | 34.00 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 37 | 1,082 | 112.50% |
| BLNK210917C00034500 | 2021-09-17 1:36PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 118.75% |
| BLNK210917C00035000 | 2021-09-17 1:14PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 3,155 | 131.25% |
| BLNK210917C00035500 | 2021-09-17 10:00AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 299 | 137.50% |
| BLNK210917C00036000 | 2021-09-17 11:21AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 836 | 150.00% |
| BLNK210917C00036500 | 2021-09-16 12:44PM EDT | 36.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 249 | 0 | 196.88% |
| BLNK210917C00037000 | 2021-09-17 12:51PM EDT | 37.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 17 | 978 | 168.75% |
| BLNK210917C00038000 | 2021-09-17 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 908 | 187.50% |
| BLNK210917C00039000 | 2021-09-17 12:38PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 343 | 218.75% |
| BLNK210917C00040000 | 2021-09-17 12:35PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 5,712 | 218.75% |
| BLNK210917C00041000 | 2021-09-16 9:37AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 237.50% |
| BLNK210917C00042000 | 2021-09-17 2:09PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 0 | 281.25% |
| BLNK210917C00043000 | 2021-09-15 3:43PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 262.50% |
| BLNK210917C00044000 | 2021-09-10 12:19PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 275.00% |
| BLNK210917C00045000 | 2021-09-17 2:09PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 310 | 2,384 | 328.13% |
| BLNK210917C00046000 | 2021-09-10 1:40PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 325.00% |
| BLNK210917C00047000 | 2021-09-13 10:51AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 312.50% |
| BLNK210917C00048000 | 2021-09-17 12:20PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 265 | 356.25% |
| BLNK210917C00049000 | 2021-09-13 10:35AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 0 | 368.75% |
| BLNK210917C00050000 | 2021-09-15 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 350.00% |
| BLNK210917C00055000 | 2021-09-13 10:13AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,316 | 412.50% |
| BLNK210917C00060000 | 2021-09-17 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,011 | 462.50% |
| BLNK210917C00065000 | 2021-09-16 9:44AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 500.00% |
| BLNK210917C00070000 | 2021-09-07 10:34AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 550.00% |
| BLNK210917C00075000 | 2021-09-03 10:22AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 0 | 725.00% |
| BLNK210917C00080000 | 2021-09-08 10:57AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 625.00% |
| BLNK210917C00085000 | 2021-09-08 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 222 | 650.00% |
| BLNK210917C00090000 | 2021-09-09 1:02PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,110 | 687.50% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLNK210917P00013000 | 2021-08-24 2:56PM EDT | 13.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 49 | 1,199 | 637.50% |
| BLNK210917P00014000 | 2021-09-09 10:21AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,568 | 587.50% |
| BLNK210917P00015000 | 2021-09-15 11:31AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 475.00% |
| BLNK210917P00016000 | 2021-09-15 11:32AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 425.00% |
| BLNK210917P00018000 | 2021-09-15 3:50PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 72 | 400.00% |
| BLNK210917P00019000 | 2021-09-03 12:20PM EDT | 19.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 39 | 343.75% |
| BLNK210917P00020000 | 2021-09-14 1:00PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 287.50% |
| BLNK210917P00021000 | 2021-09-09 10:43AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 287.50% |
| BLNK210917P00022500 | 2021-09-16 10:09AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 0 | 206.25% |
| BLNK210917P00023000 | 2021-09-16 12:46PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 218.75% |
| BLNK210917P00024000 | 2021-09-17 12:18PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 124 | 162.50% |
| BLNK210917P00025000 | 2021-09-17 1:47PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 0 | 131.25% |
| BLNK210917P00026000 | 2021-09-17 12:15PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 243 | 106.25% |
| BLNK210917P00026500 | 2021-09-17 11:54AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 133 | 646 | 100.00% |
| BLNK210917P00027000 | 2021-09-17 12:55PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 145 | 630 | 96.88% |
| BLNK210917P00027500 | 2021-09-17 1:44PM EDT | 27.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 436 | 120 | 86.72% |
| BLNK210917P00028000 | 2021-09-17 2:06PM EDT | 28.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 465 | 681 | 78.13% |
| BLNK210917P00028500 | 2021-09-17 1:58PM EDT | 28.50 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 39 | 0 | 66.41% |
| BLNK210917P00029000 | 2021-09-17 2:05PM EDT | 29.00 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 216 | 0 | 51.95% |
| BLNK210917P00030000 | 2021-09-17 2:11PM EDT | 30.00 | 0.47 | 0.37 | 0.47 | -0.08 | -14.55% | 1,071 | 0 | 28.91% |
| BLNK210917P00031000 | 2021-09-17 1:55PM EDT | 31.00 | 1.30 | 1.25 | 1.43 | -0.20 | -13.33% | 89 | 0 | 25.00% |
| BLNK210917P00031500 | 2021-09-17 1:26PM EDT | 31.50 | 1.35 | 1.73 | 1.90 | -0.51 | -27.42% | 71 | 0 | 0.00% |
| BLNK210917P00032000 | 2021-09-17 2:04PM EDT | 32.00 | 2.28 | 2.26 | 2.40 | -0.22 | -8.80% | 57 | 723 | 0.00% |
| BLNK210917P00032500 | 2021-09-17 12:59PM EDT | 32.50 | 2.25 | 2.66 | 2.90 | -0.90 | -28.57% | 2 | 0 | 0.00% |
| BLNK210917P00033000 | 2021-09-17 1:31PM EDT | 33.00 | 2.91 | 3.20 | 3.40 | -0.39 | -11.82% | 21 | 0 | 0.00% |
| BLNK210917P00033500 | 2021-09-17 11:34AM EDT | 33.50 | 3.70 | 3.75 | 3.95 | -0.30 | -7.50% | 1 | 53 | 121.88% |
| BLNK210917P00034000 | 2021-09-17 2:02PM EDT | 34.00 | 4.30 | 4.20 | 4.40 | -0.11 | -2.49% | 32 | 557 | 0.00% |
| BLNK210917P00034500 | 2021-09-17 12:03PM EDT | 34.50 | 4.61 | 4.75 | 4.90 | -0.13 | -2.74% | 4 | 65 | 0.00% |
| BLNK210917P00035000 | 2021-09-17 1:33PM EDT | 35.00 | 4.86 | 5.20 | 5.45 | -0.54 | -10.00% | 183 | 2,272 | 157.81% |
| BLNK210917P00035500 | 2021-09-17 12:29PM EDT | 35.50 | 5.32 | 5.75 | 5.90 | -0.53 | -9.06% | 2 | 122 | 0.00% |
| BLNK210917P00036000 | 2021-09-17 1:16PM EDT | 36.00 | 5.70 | 6.20 | 6.40 | -1.00 | -14.93% | 28 | 496 | 0.00% |
| BLNK210917P00036500 | 2021-09-17 1:39PM EDT | 36.50 | 6.49 | 6.70 | 6.90 | -0.81 | -11.10% | 2 | 62 | 0.00% |
| BLNK210917P00037000 | 2021-09-17 12:11PM EDT | 37.00 | 7.00 | 7.20 | 7.40 | -0.89 | -11.28% | 10 | 0 | 0.00% |
| BLNK210917P00038000 | 2021-09-17 1:23PM EDT | 38.00 | 7.75 | 8.25 | 8.40 | -0.47 | -5.72% | 21 | 119 | 0.00% |
| BLNK210917P00039000 | 2021-09-17 1:17PM EDT | 39.00 | 8.71 | 9.20 | 9.45 | -0.60 | -6.44% | 57 | 0 | 237.50% |
| BLNK210917P00040000 | 2021-09-17 2:11PM EDT | 40.00 | 10.30 | 10.20 | 10.40 | -0.20 | -1.90% | 21 | 0 | 0.00% |
| BLNK210917P00041000 | 2021-09-17 12:12PM EDT | 41.00 | 11.05 | 11.25 | 11.40 | -0.15 | -1.34% | 12 | 0 | 0.00% |
| BLNK210917P00042000 | 2021-09-17 1:17PM EDT | 42.00 | 11.75 | 12.25 | 12.40 | -0.55 | -4.47% | 21 | 216 | 0.00% |
| BLNK210917P00043000 | 2021-09-17 1:14PM EDT | 43.00 | 12.69 | 13.20 | 13.45 | -0.56 | -4.23% | 10 | 43 | 309.38% |
| BLNK210917P00044000 | 2021-09-16 2:31PM EDT | 44.00 | 14.43 | 14.20 | 14.45 | 0.00 | - | 1 | 0 | 325.00% |
| BLNK210917P00045000 | 2021-09-17 1:57PM EDT | 45.00 | 15.27 | 15.20 | 15.35 | -0.03 | -0.20% | 14 | 980 | 0.00% |
| BLNK210917P00046000 | 2021-09-16 3:16PM EDT | 46.00 | 16.25 | 16.20 | 16.45 | 0.00 | - | 16 | 117 | 356.25% |
| BLNK210917P00047000 | 2021-09-17 1:16PM EDT | 47.00 | 16.65 | 17.25 | 17.45 | -0.88 | -5.02% | 2 | 23 | 368.75% |
| BLNK210917P00048000 | 2021-09-16 11:27AM EDT | 48.00 | 18.41 | 18.25 | 18.45 | 0.00 | - | 7 | 78 | 384.38% |
| BLNK210917P00049000 | 2021-09-16 1:48PM EDT | 49.00 | 19.15 | 19.25 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| BLNK210917P00050000 | 2021-09-17 2:03PM EDT | 50.00 | 20.29 | 20.15 | 20.40 | -0.01 | -0.05% | 33 | 0 | 0.00% |
| BLNK210917P00055000 | 2021-09-17 2:04PM EDT | 55.00 | 25.24 | 25.15 | 25.35 | -0.01 | -0.04% | 15 | 233 | 0.00% |
| BLNK210917P00060000 | 2021-09-17 11:28AM EDT | 60.00 | 30.10 | 30.25 | 30.45 | +0.05 | +0.17% | 3 | 602 | 531.25% |
| BLNK210917P00065000 | 2021-09-03 2:24PM EDT | 65.00 | 32.60 | 35.20 | 35.45 | 0.00 | - | 1 | 0 | 581.25% |
| BLNK210917P00070000 | 2021-09-01 11:50AM EDT | 70.00 | 37.16 | 39.70 | 40.45 | 0.00 | - | 1 | 0 | 625.00% |
| BLNK210917P00075000 | 2021-09-17 12:21PM EDT | 75.00 | 44.90 | 44.80 | 45.75 | +3.75 | +9.11% | 1 | 0 | 978.13% |
| BLNK210917P00080000 | 2021-08-25 5:22PM EDT | 80.00 | 46.80 | 50.20 | 50.90 | 0.00 | - | 1 | 0 | 881.25% |
| BLNK210917P00085000 | 2021-09-17 12:18PM EDT | 85.00 | 54.97 | 55.20 | 55.70 | +1.37 | +2.56% | 3 | 36 | 743.75% |
| BLNK210917P00090000 | 2021-08-25 5:22PM EDT | 90.00 | 55.45 | 59.80 | 60.80 | 0.00 | - | 7 | 0 | 1,145.31% |
© 2021 Verizon Media. All rights reserved.
