Singapore markets closed

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.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK210917C000130002021-09-17 1:39PM EDT13.0017.0016.5516.80+0.74+4.55%60845.31%
BLNK210917C000140002021-09-16 11:38AM EDT14.0015.7015.6015.800.00-20806.25%
BLNK210917C000150002021-09-16 3:39PM EDT15.0014.7514.5514.750.00-617678.13%
BLNK210917C000160002021-09-17 12:04PM EDT16.0013.9513.6013.75+0.19+1.38%122653.13%
BLNK210917C000180002021-09-16 10:37AM EDT18.0011.3411.5511.750.00-20515.63%
BLNK210917C000190002021-09-16 2:42PM EDT19.0010.6510.5510.850.00-415512.50%
BLNK210917C000200002021-09-15 9:35AM EDT20.009.509.559.800.00-416442.19%
BLNK210917C000210002021-09-16 2:25PM EDT21.008.618.558.800.00-70395.31%
BLNK210917C000225002021-09-17 11:14AM EDT22.507.357.157.30+0.15+2.08%540357.81%
BLNK210917C000230002021-09-17 12:04PM EDT23.006.956.606.80+0.35+5.30%20321.88%
BLNK210917C000240002021-09-17 1:49PM EDT24.005.915.605.75+0.26+4.60%144264.06%
BLNK210917C000250002021-09-17 1:47PM EDT25.004.954.654.85+0.30+6.45%2949254.69%
BLNK210917C000260002021-09-17 1:51PM EDT26.003.803.603.75+0.50+15.15%550180.47%
BLNK210917C000265002021-09-16 10:06AM EDT26.503.003.153.350.00-918186.72%
BLNK210917C000270002021-09-16 3:45PM EDT27.002.612.602.820.00-30151.56%
BLNK210917C000275002021-09-17 2:00PM EDT27.502.242.102.33-0.29-11.46%4577130.86%
BLNK210917C000280002021-09-17 2:00PM EDT28.001.701.661.85-0.10-5.56%1199118.36%
BLNK210917C000285002021-09-17 2:11PM EDT28.501.261.191.40-0.36-22.22%937101.95%
BLNK210917C000290002021-09-17 2:00PM EDT29.000.810.760.83-0.13-13.83%18842674.22%
BLNK210917C000300002021-09-17 2:12PM EDT30.000.120.110.14-0.13-52.00%413049.61%
BLNK210917C000310002021-09-17 2:06PM EDT31.000.020.010.02-0.07-77.78%2451,02853.13%
BLNK210917C000315002021-09-17 2:09PM EDT31.500.020.000.02-0.03-60.00%1161,02462.50%
BLNK210917C000320002021-09-17 2:00PM EDT32.000.010.000.01-0.02-66.67%126068.75%
BLNK210917C000325002021-09-17 1:58PM EDT32.500.010.000.01-0.02-66.67%34078.13%
BLNK210917C000330002021-09-17 12:48PM EDT33.000.020.010.01-0.02-50.00%5097198.44%
BLNK210917C000335002021-09-17 1:46PM EDT33.500.010.000.01-0.01-50.00%26602100.00%
BLNK210917C000340002021-09-17 2:03PM EDT34.000.050.000.01+0.03+150.00%371,082112.50%
BLNK210917C000345002021-09-17 1:36PM EDT34.500.010.000.010.00-60118.75%
BLNK210917C000350002021-09-17 1:14PM EDT35.000.020.000.010.00-453,155131.25%
BLNK210917C000355002021-09-17 10:00AM EDT35.500.010.000.01-0.01-50.00%1299137.50%
BLNK210917C000360002021-09-17 11:21AM EDT36.000.010.000.010.00-7836150.00%
BLNK210917C000365002021-09-16 12:44PM EDT36.500.010.000.050.00-2490196.88%
BLNK210917C000370002021-09-17 12:51PM EDT37.000.040.000.01+0.03+300.00%17978168.75%
BLNK210917C000380002021-09-17 9:30AM EDT38.000.010.000.01-0.02-66.67%1908187.50%
BLNK210917C000390002021-09-17 12:38PM EDT39.000.010.000.020.00-3343218.75%
BLNK210917C000400002021-09-17 12:35PM EDT40.000.010.000.010.00-1555,712218.75%
BLNK210917C000410002021-09-16 9:37AM EDT41.000.010.000.010.00-2346237.50%
BLNK210917C000420002021-09-17 2:09PM EDT42.000.010.010.02-0.02-66.67%40281.25%
BLNK210917C000430002021-09-15 3:43PM EDT43.000.010.000.010.00-1264262.50%
BLNK210917C000440002021-09-10 12:19PM EDT44.000.010.000.010.00-2147275.00%
BLNK210917C000450002021-09-17 2:09PM EDT45.000.020.010.02+0.01+100.00%3102,384328.13%
BLNK210917C000460002021-09-10 1:40PM EDT46.000.020.000.020.00-10325.00%
BLNK210917C000470002021-09-13 10:51AM EDT47.000.010.000.010.00-2157312.50%
BLNK210917C000480002021-09-17 12:20PM EDT48.000.020.000.02-0.01-33.33%1265356.25%
BLNK210917C000490002021-09-13 10:35AM EDT49.000.010.000.020.00-80368.75%
BLNK210917C000500002021-09-15 3:58PM EDT50.000.010.000.010.00-110350.00%
BLNK210917C000550002021-09-13 10:13AM EDT55.000.010.000.010.00-21,316412.50%
BLNK210917C000600002021-09-17 9:30AM EDT60.000.010.000.010.00-11,011462.50%
BLNK210917C000650002021-09-16 9:44AM EDT65.000.010.000.010.00-1375500.00%
BLNK210917C000700002021-09-07 10:34AM EDT70.000.030.000.010.00-40550.00%
BLNK210917C000750002021-09-03 10:22AM EDT75.000.020.000.080.00-40725.00%
BLNK210917C000800002021-09-08 10:57AM EDT80.000.010.000.010.00-100625.00%
BLNK210917C000850002021-09-08 10:57AM EDT85.000.010.000.010.00-3222650.00%
BLNK210917C000900002021-09-09 1:02PM EDT90.000.010.000.010.00-31,110687.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK210917P000130002021-08-24 2:56PM EDT13.000.090.000.030.00-491,199637.50%
BLNK210917P000140002021-09-09 10:21AM EDT14.000.010.000.030.00-32,568587.50%
BLNK210917P000150002021-09-15 11:31AM EDT15.000.010.000.010.00-10475.00%
BLNK210917P000160002021-09-15 11:32AM EDT16.000.020.000.010.00-10425.00%
BLNK210917P000180002021-09-15 3:50PM EDT18.000.010.000.030.00-372400.00%
BLNK210917P000190002021-09-03 12:20PM EDT19.000.040.000.020.00-1239343.75%
BLNK210917P000200002021-09-14 1:00PM EDT20.000.010.000.010.00-80287.50%
BLNK210917P000210002021-09-09 10:43AM EDT21.000.020.000.030.00-20287.50%
BLNK210917P000225002021-09-16 10:09AM EDT22.500.020.000.010.00-260206.25%
BLNK210917P000230002021-09-16 12:46PM EDT23.000.010.000.030.00-138218.75%
BLNK210917P000240002021-09-17 12:18PM EDT24.000.010.000.01-0.01-50.00%2124162.50%
BLNK210917P000250002021-09-17 1:47PM EDT25.000.010.000.01-0.01-50.00%70131.25%
BLNK210917P000260002021-09-17 12:15PM EDT26.000.010.000.01-0.01-50.00%10243106.25%
BLNK210917P000265002021-09-17 11:54AM EDT26.500.010.000.02-0.02-66.67%133646100.00%
BLNK210917P000270002021-09-17 12:55PM EDT27.000.020.010.03-0.01-33.33%14563096.88%
BLNK210917P000275002021-09-17 1:44PM EDT27.500.020.020.04-0.03-60.00%43612086.72%
BLNK210917P000280002021-09-17 2:06PM EDT28.000.050.040.060.00-46568178.13%
BLNK210917P000285002021-09-17 1:58PM EDT28.500.060.060.09-0.06-50.00%39066.41%
BLNK210917P000290002021-09-17 2:05PM EDT29.000.100.100.12-0.09-47.37%216051.95%
BLNK210917P000300002021-09-17 2:11PM EDT30.000.470.370.47-0.08-14.55%1,071028.91%
BLNK210917P000310002021-09-17 1:55PM EDT31.001.301.251.43-0.20-13.33%89025.00%
BLNK210917P000315002021-09-17 1:26PM EDT31.501.351.731.90-0.51-27.42%7100.00%
BLNK210917P000320002021-09-17 2:04PM EDT32.002.282.262.40-0.22-8.80%577230.00%
BLNK210917P000325002021-09-17 12:59PM EDT32.502.252.662.90-0.90-28.57%200.00%
BLNK210917P000330002021-09-17 1:31PM EDT33.002.913.203.40-0.39-11.82%2100.00%
BLNK210917P000335002021-09-17 11:34AM EDT33.503.703.753.95-0.30-7.50%153121.88%
BLNK210917P000340002021-09-17 2:02PM EDT34.004.304.204.40-0.11-2.49%325570.00%
BLNK210917P000345002021-09-17 12:03PM EDT34.504.614.754.90-0.13-2.74%4650.00%
BLNK210917P000350002021-09-17 1:33PM EDT35.004.865.205.45-0.54-10.00%1832,272157.81%
BLNK210917P000355002021-09-17 12:29PM EDT35.505.325.755.90-0.53-9.06%21220.00%
BLNK210917P000360002021-09-17 1:16PM EDT36.005.706.206.40-1.00-14.93%284960.00%
BLNK210917P000365002021-09-17 1:39PM EDT36.506.496.706.90-0.81-11.10%2620.00%
BLNK210917P000370002021-09-17 12:11PM EDT37.007.007.207.40-0.89-11.28%1000.00%
BLNK210917P000380002021-09-17 1:23PM EDT38.007.758.258.40-0.47-5.72%211190.00%
BLNK210917P000390002021-09-17 1:17PM EDT39.008.719.209.45-0.60-6.44%570237.50%
BLNK210917P000400002021-09-17 2:11PM EDT40.0010.3010.2010.40-0.20-1.90%2100.00%
BLNK210917P000410002021-09-17 12:12PM EDT41.0011.0511.2511.40-0.15-1.34%1200.00%
BLNK210917P000420002021-09-17 1:17PM EDT42.0011.7512.2512.40-0.55-4.47%212160.00%
BLNK210917P000430002021-09-17 1:14PM EDT43.0012.6913.2013.45-0.56-4.23%1043309.38%
BLNK210917P000440002021-09-16 2:31PM EDT44.0014.4314.2014.450.00-10325.00%
BLNK210917P000450002021-09-17 1:57PM EDT45.0015.2715.2015.35-0.03-0.20%149800.00%
BLNK210917P000460002021-09-16 3:16PM EDT46.0016.2516.2016.450.00-16117356.25%
BLNK210917P000470002021-09-17 1:16PM EDT47.0016.6517.2517.45-0.88-5.02%223368.75%
BLNK210917P000480002021-09-16 11:27AM EDT48.0018.4118.2518.450.00-778384.38%
BLNK210917P000490002021-09-16 1:48PM EDT49.0019.1519.2519.400.00-200.00%
BLNK210917P000500002021-09-17 2:03PM EDT50.0020.2920.1520.40-0.01-0.05%3300.00%
BLNK210917P000550002021-09-17 2:04PM EDT55.0025.2425.1525.35-0.01-0.04%152330.00%
BLNK210917P000600002021-09-17 11:28AM EDT60.0030.1030.2530.45+0.05+0.17%3602531.25%
BLNK210917P000650002021-09-03 2:24PM EDT65.0032.6035.2035.450.00-10581.25%
BLNK210917P000700002021-09-01 11:50AM EDT70.0037.1639.7040.450.00-10625.00%
BLNK210917P000750002021-09-17 12:21PM EDT75.0044.9044.8045.75+3.75+9.11%10978.13%
BLNK210917P000800002021-08-25 5:22PM EDT80.0046.8050.2050.900.00-10881.25%
BLNK210917P000850002021-09-17 12:18PM EDT85.0054.9755.2055.70+1.37+2.56%336743.75%
BLNK210917P000900002021-08-25 5:22PM EDT90.0055.4559.8060.800.00-701,145.31%