UK markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
18.89-2.09 (-9.96%)
As of 11:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK220617C000120002022-01-24 11:27AM EST12.007.407.108.10-4.40-37.29%11278.42%
BLNK220617C000140002022-01-21 11:14AM EST14.008.255.456.400.00-1169.58%
BLNK220617C000150002022-01-21 10:23AM EST15.006.205.206.300.00-13782.57%
BLNK220617C000160002022-01-19 11:23AM EST16.007.804.605.050.00--773.14%
BLNK220617C000190002022-01-24 10:17AM EST19.003.343.253.90-2.71-44.79%101976.95%
BLNK220617C000200002022-01-24 10:55AM EST20.003.102.843.20-1.13-26.71%173,46273.19%
BLNK220617C000210002022-01-24 9:32AM EST21.002.802.332.85-0.70-20.00%389571.34%
BLNK220617C000220002022-01-24 10:59AM EST22.002.502.302.87-1.00-28.57%344877.69%
BLNK220617C000230002022-01-21 11:01AM EST23.003.082.002.250.00-1411573.68%
BLNK220617C000240002022-01-24 9:59AM EST24.001.951.692.39-0.67-25.57%151,90677.10%
BLNK220617C000250002022-01-24 9:49AM EST25.001.721.561.76-0.58-25.22%582073.49%
BLNK220617C000260002022-01-24 11:17AM EST26.001.521.381.55-0.65-29.95%119473.36%
BLNK220617C000270002022-01-21 1:08PM EST27.001.881.181.280.00-914671.73%
BLNK220617C000280002022-01-24 9:44AM EST28.001.301.071.57-0.25-16.13%431877.64%
BLNK220617C000290002022-01-21 10:20AM EST29.001.050.651.110.00-24869.58%
BLNK220617C000300002022-01-24 10:50AM EST30.000.920.861.29-0.39-29.77%11368678.13%
BLNK220617C000310002022-01-24 10:31AM EST31.000.790.460.89-0.38-32.48%1031869.53%
BLNK220617C000320002022-01-24 9:54AM EST32.000.840.670.86-0.26-23.64%25975.15%
BLNK220617C000330002022-01-21 1:06PM EST33.000.790.590.75-0.18-18.56%38974.80%
BLNK220617C000340002022-01-24 11:01AM EST34.000.560.390.89-0.37-39.78%74376.27%
BLNK220617C000350002022-01-24 10:50AM EST35.000.520.490.67-0.25-32.47%130576.56%
BLNK220617C000360002022-01-19 10:47AM EST36.001.000.370.550.00-47774.22%
BLNK220617C000370002022-01-24 9:30AM EST37.000.540.400.57-0.06-10.00%15977.34%
BLNK220617C000380002022-01-21 9:40AM EST38.000.550.360.510.00-13277.34%
BLNK220617C000390002022-01-24 9:30AM EST39.000.460.320.47-0.25-35.21%19777.54%
BLNK220617C000400002022-01-24 10:24AM EST40.000.360.350.44-0.16-30.77%1880779.39%
BLNK220617C000410002022-01-11 12:00PM EST41.000.700.280.450.00-15579.79%
BLNK220617C000420002022-01-21 9:30AM EST42.000.450.250.390.00-8017079.30%
BLNK220617C000430002022-01-19 2:05PM EST43.000.530.230.360.00-116079.59%
BLNK220617C000440002022-01-21 2:20PM EST44.000.390.110.330.00-217876.66%
BLNK220617C000450002022-01-24 9:30AM EST45.000.230.250.31-0.10-30.30%232681.84%
BLNK220617C000460002022-01-20 3:49PM EST46.000.250.060.300.00-86476.76%
BLNK220617C000470002022-01-19 12:24PM EST47.000.410.160.280.00-11781.05%
BLNK220617C000480002022-01-24 10:59AM EST48.000.220.160.25-0.05-18.52%14481.35%
BLNK220617C000490002022-01-05 12:50PM EST49.000.600.130.260.00-11181.93%
BLNK220617C000500002022-01-21 12:57PM EST50.000.260.140.470.00-5331290.43%
BLNK220617C000550002022-01-21 10:47AM EST55.000.190.030.210.00-102,51282.62%
BLNK220617C000600002022-01-19 12:36PM EST60.000.220.020.250.00-1271589.26%
BLNK220617C000650002022-01-14 1:35PM EST65.000.120.020.770.00-162112.79%
BLNK220617C000700002022-01-21 9:31AM EST70.000.090.050.230.00-422998.83%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK220617P000120002022-01-24 9:50AM EST12.000.960.861.48+0.27+39.13%163796.19%
BLNK220617P000130002022-01-21 10:27AM EST13.000.891.131.590.00-3390.92%
BLNK220617P000150002022-01-21 9:32AM EST15.002.051.292.14+0.70+51.85%840778.66%
BLNK220617P000160002022-01-21 1:06PM EST16.001.702.272.800.00-42088.09%
BLNK220617P000170002022-01-24 10:28AM EST17.002.752.333.50+0.70+34.15%136084.96%
BLNK220617P000180002022-01-21 9:57AM EST18.003.103.303.55+0.63+25.51%32484.08%
BLNK220617P000190002022-01-24 9:50AM EST19.003.673.854.15+0.61+19.93%3033083.79%
BLNK220617P000200002022-01-24 11:31AM EST20.004.604.604.80+1.20+35.29%283,44785.35%
BLNK220617P000210002022-01-21 9:49AM EST21.004.005.155.450.00-1184584.01%
BLNK220617P000220002022-01-24 10:40AM EST22.006.005.556.65+1.19+24.74%187986.23%
BLNK220617P000230002022-01-21 11:00AM EST23.006.736.607.30+1.66+32.74%1046688.92%
BLNK220617P000240002022-01-21 12:38PM EST24.006.807.257.85+1.04+18.06%55,69785.74%
BLNK220617P000250002022-01-21 11:40AM EST25.006.478.058.500.00-61,01284.67%
BLNK220617P000260002022-01-24 9:50AM EST26.008.618.359.50+1.14+15.26%1540381.40%
BLNK220617P000270002022-01-19 1:05PM EST27.007.009.0010.150.00-2132777.44%
BLNK220617P000280002022-01-19 10:50AM EST28.007.6710.0011.350.00-51,25483.59%
BLNK220617P000290002022-01-21 12:31PM EST29.009.5811.4011.950.00-31,47087.16%
BLNK220617P000300002022-01-21 3:05PM EST30.0011.0012.1512.850.00-123586.28%
BLNK220617P000310002022-01-20 2:24PM EST31.0010.5412.8013.900.00-15485.64%
BLNK220617P000320002022-01-19 11:47AM EST32.0011.2013.8014.650.00-206285.25%
BLNK220617P000330002022-01-20 9:58AM EST33.0012.0714.6015.750.00-14586.72%
BLNK220617P000340002022-01-24 11:34AM EST34.0016.0015.7016.45+1.27+8.62%21886.47%
BLNK220617P000350002022-01-20 9:30AM EST35.0013.6216.9017.700.00-1017395.41%
BLNK220617P000360002022-01-18 9:53AM EST36.0014.3417.4518.400.00-92086.82%
BLNK220617P000370002022-01-13 2:19PM EST37.0015.2718.1519.600.00-11387.50%
BLNK220617P000380002022-01-12 1:12PM EST38.0015.6519.1020.700.00-13590.48%
BLNK220617P000390002022-01-21 3:55PM EST39.0019.2920.8021.500.00-110100.39%
BLNK220617P000400002022-01-24 11:23AM EST40.0021.8821.0022.65+1.61+7.94%119892.09%
BLNK220617P000410002022-01-18 10:01AM EST41.0018.7822.0523.700.00--395.75%
BLNK220617P000420002022-01-12 2:05PM EST42.0019.4523.1524.300.00-1892.24%
BLNK220617P000430002022-01-13 3:08PM EST43.0021.1523.9025.700.00-211996.83%
BLNK220617P000440002022-01-12 2:03PM EST44.0021.3525.0026.250.00-4891.75%
BLNK220617P000450002022-01-11 11:03AM EST45.0022.4225.9027.550.00-41997.46%
BLNK220617P000460002022-01-14 12:34PM EST46.0024.1827.4528.500.00-198108.11%
BLNK220617P000470002022-01-12 2:48PM EST47.0024.0528.5529.150.00-108105.37%
BLNK220617P000480002022-01-18 12:14AM EST48.0025.9529.3530.350.00--18106.93%
BLNK220617P000490002022-01-21 1:44PM EST49.0028.3630.5531.600.00-326116.21%
BLNK220617P000500002022-01-21 2:19PM EST50.0029.4030.5032.700.00-21999.90%
BLNK220617P000550002022-01-12 2:12PM EST55.0032.0035.9038.700.00-82,451132.13%
BLNK220617P000600002022-01-18 10:24AM EST60.0037.1840.5042.100.00-164294.53%
BLNK220617P000650002022-01-12 2:13PM EST65.0042.0046.3047.000.00-260120.12%
BLNK220617P000700002021-12-30 2:29PM EST70.0043.1549.8552.000.00-25227139.45%