UK markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
26.75+2.15 (+8.74%)
At close: 04:00PM EDT
27.00 +0.25 (+0.93%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK220819C000090002022-07-01 12:28PM EDT9.007.0511.9512.650.00-100.00%
BLNK220819C000100002022-08-10 11:13AM EDT10.0013.1516.5017.450.00-11479.69%
BLNK220819C000110002022-07-26 11:23AM EDT11.006.6015.6516.250.00-50426.56%
BLNK220819C000115002022-07-27 2:31PM EDT11.506.3014.2516.800.00--0436.72%
BLNK220819C000120002022-08-08 2:06PM EDT12.0011.6514.5015.050.00-11275.00%
BLNK220819C000125002022-07-22 11:03AM EDT12.506.7514.0514.550.00-20289.06%
BLNK220819C000130002022-07-29 11:42AM EDT13.007.2512.6014.500.00-20499.22%
BLNK220819C000135002022-07-29 11:56AM EDT13.506.6513.0513.650.00-20295.31%
BLNK220819C000140002022-08-09 12:29PM EDT14.007.7512.5512.950.00-12150.00%
BLNK220819C000145002022-08-09 12:13PM EDT14.507.4511.9013.300.00-11351.56%
BLNK220819C000150002022-08-10 3:06PM EDT15.008.2911.5512.100.00-15242.19%
BLNK220819C000155002022-08-09 3:43PM EDT15.506.1511.0011.600.00-281215.63%
BLNK220819C000160002022-08-12 10:06AM EDT16.009.1010.4513.00+3.10+51.67%121417.97%
BLNK220819C000165002022-08-03 1:21PM EDT16.506.209.8512.500.00-10391.60%
BLNK220819C000170002022-08-11 10:11AM EDT17.007.009.3510.900.00-1053280.47%
BLNK220819C000175002022-08-10 9:36AM EDT17.504.808.9510.600.00-222293.75%
BLNK220819C000180002022-08-12 1:24PM EDT18.008.358.4510.10+1.40+20.14%3345278.91%
BLNK220819C000185002022-08-10 2:41PM EDT18.504.737.859.700.00-171264.45%
BLNK220819C000190002022-08-10 3:39PM EDT19.004.407.4510.000.00-7199312.50%
BLNK220819C000195002022-08-12 10:57AM EDT19.506.856.959.50+1.62+30.98%240296.29%
BLNK220819C000200002022-08-12 12:31PM EDT20.006.686.706.95+2.03+43.66%14610134.38%
BLNK220819C000205002022-08-11 2:42PM EDT20.504.306.206.600.00-340145.31%
BLNK220819C000210002022-08-12 3:58PM EDT21.005.675.656.00+1.94+52.01%6305115.63%
BLNK220819C000215002022-08-11 1:12PM EDT21.503.335.105.55-0.37-10.00%114106.25%
BLNK220819C000220002022-08-12 3:51PM EDT22.004.704.505.25+1.80+62.07%15364108.98%
BLNK220819C000225002022-08-12 3:46PM EDT22.504.214.254.45+1.73+69.76%4043094.14%
BLNK220819C000230002022-08-12 3:56PM EDT23.003.803.803.95+1.50+65.22%7826089.45%
BLNK220819C000235002022-08-12 3:38PM EDT23.503.203.353.60+1.52+90.48%255094.92%
BLNK220819C000240002022-08-12 3:57PM EDT24.002.902.843.05+1.55+114.81%19029880.08%
BLNK220819C000245002022-08-12 3:43PM EDT24.502.412.462.63+1.26+109.57%5311581.05%
BLNK220819C000250002022-08-12 3:56PM EDT25.002.132.082.33+1.21+131.52%4841,37284.57%
BLNK220819C000260002022-08-12 3:59PM EDT26.001.471.451.64+0.87+145.00%2,29923783.79%
BLNK220819C000270002022-08-12 3:59PM EDT27.001.011.011.05+0.60+146.34%2,38159883.79%
BLNK220819C000280002022-08-12 3:59PM EDT28.000.680.640.75+0.46+209.09%25819087.11%
BLNK220819C000290002022-08-12 3:56PM EDT29.000.460.390.52+0.30+187.50%25635189.65%
BLNK220819C000300002022-08-12 3:49PM EDT30.000.260.260.33+0.18+225.00%1,24020392.19%
BLNK220819C000310002022-08-12 3:58PM EDT31.000.180.120.23+0.08+80.00%492792.58%
BLNK220819C000320002022-08-12 3:21PM EDT32.000.110.090.25+0.06+120.00%5423105.47%
BLNK220819C000330002022-08-12 11:40AM EDT33.000.070.030.210.00-416108.98%
BLNK220819C000340002022-08-12 3:35PM EDT34.000.060.040.17+0.01+20.00%9514116.80%
BLNK220819C000350002022-08-12 12:30PM EDT35.000.040.020.08-0.01-20.00%6392110.94%
BLNK220819C000400002022-08-12 11:29AM EDT40.000.050.000.05+0.04+400.00%21139.06%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK220819P000030002022-07-18 9:30AM EDT3.000.030.000.010.00-250251600.00%
BLNK220819P000050002022-07-15 9:30AM EDT5.000.060.000.020.00-259422500.00%
BLNK220819P000060002022-07-29 1:47PM EDT6.000.130.000.120.00-131562.50%
BLNK220819P000080002022-08-09 10:36AM EDT8.000.010.000.110.00-58451.56%
BLNK220819P000090002022-08-09 12:26PM EDT9.000.010.000.230.00-18462.50%
BLNK220819P000100002022-08-12 1:48PM EDT10.000.020.000.020.00-913300.00%
BLNK220819P000110002022-08-12 11:42AM EDT11.000.030.000.14+0.01+50.00%455351.56%
BLNK220819P000115002022-07-29 2:57PM EDT11.500.100.000.330.00-2010392.19%
BLNK220819P000120002022-08-12 1:42PM EDT12.000.070.000.46-0.03-30.00%128400.78%
BLNK220819P000125002022-07-29 2:09PM EDT12.500.130.000.500.00-11390.23%
BLNK220819P000130002022-08-12 1:42PM EDT13.000.090.000.10+0.01+12.50%1125276.56%
BLNK220819P000135002022-08-10 2:49PM EDT13.500.050.020.460.00-23352.34%
BLNK220819P000140002022-08-11 3:49PM EDT14.000.040.010.320.00-10122310.16%
BLNK220819P000145002022-08-08 10:12AM EDT14.500.090.000.400.00-22307.81%
BLNK220819P000150002022-08-12 3:40PM EDT15.000.030.000.50-0.02-40.00%3108308.59%
BLNK220819P000155002022-08-01 11:52AM EDT15.500.270.000.250.00-299253.13%
BLNK220819P000160002022-08-10 11:54AM EDT16.000.130.000.180.00-42,804225.78%
BLNK220819P000165002022-08-05 3:49PM EDT16.500.210.000.340.00-1252242.97%
BLNK220819P000170002022-08-12 11:07AM EDT17.000.130.000.41+0.03+30.00%21,275240.63%
BLNK220819P000175002022-08-08 9:33AM EDT17.500.280.000.510.00-128240.23%
BLNK220819P000180002022-08-12 1:48PM EDT18.000.070.000.210.00-2897185.94%
BLNK220819P000185002022-08-12 10:07AM EDT18.500.070.020.19-0.03-30.00%587175.00%
BLNK220819P000190002022-08-12 2:07PM EDT19.000.130.020.20+0.02+18.18%1192166.41%
BLNK220819P000195002022-08-11 1:15PM EDT19.500.110.020.300.00-3118169.53%
BLNK220819P000200002022-08-12 3:39PM EDT20.000.090.010.11-0.03-25.00%352411128.91%
BLNK220819P000205002022-08-11 1:07PM EDT20.500.100.020.25-0.06-37.50%1313141.80%
BLNK220819P000210002022-08-12 1:58PM EDT21.000.100.060.16-0.10-50.00%1672125.39%
BLNK220819P000215002022-08-12 3:11PM EDT21.500.120.100.23-0.13-52.00%4106127.73%
BLNK220819P000220002022-08-12 2:03PM EDT22.000.150.050.27-0.17-53.12%41274116.02%
BLNK220819P000225002022-08-12 1:42PM EDT22.500.180.080.28-0.24-57.14%543109.38%
BLNK220819P000230002022-08-12 3:53PM EDT23.000.240.190.29-0.30-55.56%21108108.01%
BLNK220819P000235002022-08-12 3:38PM EDT23.500.250.160.26-0.44-63.77%4015492.97%
BLNK220819P000240002022-08-12 3:58PM EDT24.000.310.270.33-0.57-64.77%17027893.36%
BLNK220819P000245002022-08-12 3:57PM EDT24.500.400.360.45-0.60-60.00%876392.58%
BLNK220819P000250002022-08-12 3:58PM EDT25.000.520.460.58-0.85-62.04%17725990.53%
BLNK220819P000260002022-08-12 3:56PM EDT26.000.900.810.93-1.16-56.31%2048589.65%
BLNK220819P000270002022-08-12 3:59PM EDT27.001.581.271.54-0.97-38.04%267392.87%
BLNK220819P000280002022-08-12 3:47PM EDT28.002.121.992.24-1.63-43.47%2165100.20%
BLNK220819P000290002022-08-12 3:38PM EDT29.002.962.652.97-1.44-32.73%658098.83%
BLNK220819P000300002022-08-12 2:05PM EDT30.003.863.553.75-3.08-44.38%2168103.32%
BLNK220819P000310002022-08-12 3:47PM EDT31.004.654.404.80-1.90-29.01%1423114.65%
BLNK220819P000320002022-08-10 3:03PM EDT32.008.855.355.800.00-1045126.95%
BLNK220819P000330002022-08-11 10:30AM EDT33.009.106.306.800.00-112137.70%
BLNK220819P000340002022-08-10 11:52AM EDT34.0010.657.157.750.00-1525135.55%
BLNK220819P000350002022-08-10 11:04AM EDT35.0011.908.158.700.00-153142.58%