UK Markets close in 7 hrs 53 mins

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
20.98-1.08 (-4.90%)
At close: 04:00PM EST
20.74 -0.24 (-1.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK220318C000150002022-01-04 10:52AM EST15.0011.589.7010.850.00-420262.01%
BLNK220318C000160002022-01-04 10:52AM EST16.0010.688.709.550.00-436231.74%
BLNK220318C000170002021-11-30 10:39AM EST17.0020.9010.7011.200.00-2228323.39%
BLNK220318C000180002022-01-04 11:58AM EST18.008.757.057.800.00-1189199.56%
BLNK220318C000190002022-01-04 11:25AM EST19.007.606.007.450.00-1175189.45%
BLNK220318C000200002022-01-05 12:55PM EST20.006.505.756.20-1.10-14.47%41,724177.44%
BLNK220318C000210002021-12-31 11:34AM EST21.007.015.055.600.00-101,536168.55%
BLNK220318C000220002022-01-04 11:14AM EST22.005.594.304.700.00-1116153.66%
BLNK220318C000230002022-01-05 11:04AM EST23.005.403.804.20+0.20+3.85%11,771148.63%
BLNK220318C000240002022-01-05 2:25PM EST24.003.703.303.60-0.80-17.78%12153141.31%
BLNK220318C000250002022-01-05 3:46PM EST25.003.102.863.15-1.25-28.74%213346136.43%
BLNK220318C000260002022-01-05 3:48PM EST26.002.712.272.85-0.84-23.66%73245130.71%
BLNK220318C000270002022-01-05 3:53PM EST27.002.282.102.35-1.12-32.94%106204127.54%
BLNK220318C000280002022-01-05 2:09PM EST28.002.201.552.14-0.80-26.67%80157122.02%
BLNK220318C000290002022-01-05 2:06PM EST29.001.931.531.88-0.47-19.58%26507123.63%
BLNK220318C000300002022-01-05 3:59PM EST30.001.451.151.53-0.89-38.03%1931,399116.65%
BLNK220318C000310002022-01-05 3:30PM EST31.001.251.161.39-0.41-24.70%27619119.68%
BLNK220318C000320002022-01-05 12:45PM EST32.001.340.871.25-0.41-23.43%29504116.41%
BLNK220318C000330002022-01-05 3:23PM EST33.000.970.801.03-0.45-31.69%22143115.14%
BLNK220318C000340002022-01-05 3:57PM EST34.000.850.800.90-0.55-39.29%5139116.70%
BLNK220318C000350002022-01-05 3:57PM EST35.000.730.560.75-0.31-29.81%175835111.72%
BLNK220318C000360002022-01-05 1:35PM EST36.000.800.560.72-0.12-13.04%37143114.84%
BLNK220318C000370002022-01-05 1:10PM EST37.000.650.410.62-0.18-21.69%20528111.82%
BLNK220318C000380002022-01-05 10:08AM EST38.000.800.380.56-0.07-8.05%21340112.60%
BLNK220318C000390002022-01-05 3:36PM EST39.000.460.380.53-0.33-41.77%155359115.04%
BLNK220318C000400002022-01-05 3:51PM EST40.000.210.350.53-0.47-69.12%24917117.29%
BLNK220318C000410002021-12-27 2:38PM EST41.000.960.300.490.00-890117.38%
BLNK220318C000420002022-01-05 12:51PM EST42.000.430.320.40-0.15-25.86%10220117.77%
BLNK220318C000430002022-01-03 9:30AM EST43.000.590.250.390.00-177117.58%
BLNK220318C000440002021-12-31 2:21PM EST44.000.490.230.360.00-11121118.36%
BLNK220318C000450002022-01-05 11:45AM EST45.000.400.210.34-0.05-11.11%62,208119.14%
BLNK220318C000460002022-01-04 10:21AM EST46.000.400.180.320.00-254119.34%
BLNK220318C000470002022-01-04 3:26PM EST47.000.390.180.270.00-330119.34%
BLNK220318C000480002022-01-04 10:29AM EST48.000.360.180.310.00-127123.63%
BLNK220318C000490002022-01-05 12:36PM EST49.000.250.180.27-1.64-86.77%110124.02%
BLNK220318C000500002022-01-05 3:07PM EST50.000.230.200.26-0.08-25.81%21,893126.56%
BLNK220318C000550002022-01-04 3:00PM EST55.000.270.150.260.00-1156134.18%
BLNK220318C000600002022-01-05 3:07PM EST60.000.190.110.25-0.04-17.39%3210140.04%
BLNK220318C000650002021-12-31 2:51PM EST65.000.160.040.310.00-2771147.46%
BLNK220318C000700002021-12-16 2:50PM EST70.000.220.040.250.00-1286150.39%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK220318P000150002022-01-05 2:37PM EST15.000.300.050.530.00-135573.73%
BLNK220318P000160002021-12-23 12:47PM EST16.000.510.340.500.00-202971.00%
BLNK220318P000170002022-01-03 11:30AM EST17.000.450.440.660.00-26966.21%
BLNK220318P000180002021-12-30 2:49PM EST18.000.600.630.850.00-5410262.60%
BLNK220318P000190002022-01-05 12:50PM EST19.000.800.831.08+0.07+9.59%38157.91%
BLNK220318P000200002022-01-05 3:42PM EST20.001.210.841.43+0.20+19.80%51,84350.24%
BLNK220318P000210002022-01-04 10:00AM EST21.001.200.622.410.00-201,54374.80%
BLNK220318P000220002022-01-05 3:46PM EST22.001.831.691.95+0.36+24.49%4011541.90%
BLNK220318P000230002022-01-05 3:46PM EST23.002.232.052.44+0.38+20.54%451,74434.47%
BLNK220318P000240002022-01-05 12:50PM EST24.002.402.443.35+0.20+9.09%35238.57%
BLNK220318P000250002022-01-05 3:46PM EST25.003.243.153.45+0.65+25.10%298330.00%
BLNK220318P000260002022-01-05 2:17PM EST26.003.483.804.10+0.22+6.75%161,8230.00%
BLNK220318P000270002022-01-05 3:37PM EST27.004.554.404.70+0.55+13.75%91300.00%
BLNK220318P000280002022-01-05 10:53AM EST28.004.465.105.35-0.09-1.98%251950.00%
BLNK220318P000290002022-01-05 3:46PM EST29.005.865.756.10+0.61+11.62%291,0710.00%
BLNK220318P000300002022-01-05 3:56PM EST30.006.605.557.15+0.45+7.32%321,4380.00%
BLNK220318P000310002022-01-05 2:17PM EST31.007.146.307.70+0.34+5.00%311,0720.00%
BLNK220318P000320002022-01-05 9:56AM EST32.006.908.158.60-0.50-6.76%201690.00%
BLNK220318P000330002022-01-05 2:44PM EST33.008.948.759.40+0.54+6.43%363960.00%
BLNK220318P000340002022-01-05 3:01PM EST34.0010.009.9010.25+0.80+8.70%262720.00%
BLNK220318P000350002022-01-05 3:16PM EST35.0010.9510.6011.15+1.40+14.66%212370.00%
BLNK220318P000360002022-01-05 2:19PM EST36.0011.6510.9512.10+0.85+7.87%225390.00%
BLNK220318P000370002022-01-05 2:34PM EST37.0012.4012.6513.00+1.33+12.01%213960.00%
BLNK220318P000380002022-01-05 2:44PM EST38.0013.6013.0513.95+1.00+7.94%21690.00%
BLNK220318P000390002022-01-05 10:01AM EST39.0012.9014.4015.05-0.45-3.37%31410.00%
BLNK220318P000400002022-01-05 10:03AM EST40.0014.0015.4515.90-0.03-0.21%104080.00%
BLNK220318P000410002022-01-04 11:58AM EST41.0015.5516.1516.900.00-1350.00%
BLNK220318P000420002022-01-05 2:58PM EST42.0017.4017.0018.00+0.90+5.45%2210.00%
BLNK220318P000430002022-01-04 9:57AM EST43.0017.4017.6519.300.00-7400.00%
BLNK220318P000440002021-12-02 12:01PM EST44.0012.5018.1018.700.00-15170.00%
BLNK220318P000450002022-01-05 3:00PM EST45.0020.4019.7521.00+1.05+5.43%12870.00%
BLNK220318P000460002022-01-05 1:04PM EST46.0021.0520.4522.10+0.84+4.16%5170.00%
BLNK220318P000470002022-01-05 3:16PM EST47.0022.5021.3022.80+1.00+4.65%2160.00%
BLNK220318P000480002022-01-05 1:40PM EST48.0022.7523.0024.90+8.90+64.26%3040.00%
BLNK220318P000490002022-01-04 10:06AM EST49.0023.4022.9025.400.00-590.00%
BLNK220318P000500002022-01-05 2:17PM EST50.0025.0024.2025.90+0.90+3.73%44860.00%
BLNK220318P000550002022-01-05 2:58PM EST55.0030.2028.3032.45+0.80+2.72%8520.00%
BLNK220318P000600002022-01-05 2:19PM EST60.0035.1033.0537.30+0.95+2.78%2300.00%
BLNK220318P000700002022-01-04 10:38AM EST70.0044.1043.8547.450.00-1100.00%