UK Markets closed

Blade Air Mobility, Inc. (BLDE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.8300+0.1300 (+2.77%)
At close: 01:00PM EST
4.9350 +0.10 (+2.17%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDE230120C000025002022-08-05 9:28AM EST2.503.624.204.100.00-131660.94%
BLDE230120C000050002022-08-10 1:20PM EST5.002.052.001.80+0.25+13.89%5212273.05%
BLDE230120C000075002022-08-10 2:44PM EST7.500.780.750.85+0.08+11.43%20917200.00%
BLDE230120C000100002022-08-09 9:10AM EST10.000.270.250.35+0.02+8.00%11,468169.53%
BLDE230120C000125002022-08-03 2:03PM EST12.500.100.050.400.00-31,004183.59%
BLDE230120C000150002022-08-05 10:41AM EST15.000.100.000.500.00-12366210.94%
BLDE230120C000175002021-12-28 3:59PM EST17.500.710.550.700.00-11155296.09%
BLDE230120C000200002022-07-14 11:49AM EST20.000.100.000.400.00-4181231.64%
BLDE230120C000225002022-08-10 8:51AM EST22.500.100.000.30+0.05+100.00%100552230.47%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDE230120P000025002021-12-03 9:48AM EST2.500.400.000.450.00-1186182.42%
BLDE230120P000050002022-08-09 2:02PM EST5.000.470.300.400.00-203,99240.43%
BLDE230120P000075002022-08-10 2:11PM EST7.501.551.501.85-1.67-51.86%25920.00%
BLDE230120P000100002022-07-08 9:35AM EST10.005.804.204.400.00-7710.00%
BLDE230120P000125002021-11-10 6:53AM EST12.504.805.505.900.00-430.00%
BLDE230120P000150002022-01-05 1:07PM EST15.008.107.508.40+1.20+17.39%100.00%
BLDE230120P000175002021-11-10 6:53AM EST17.508.787.7011.200.00--620.00%
BLDE230120P000200002022-01-04 12:18PM EST20.0012.1012.7013.200.00-230.00%
BLDE230120P000225002021-11-10 6:53AM EST22.5013.1013.8016.100.00-170.00%