Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLNK240628C00001000 | 2024-05-31 12:00PM EDT | 1.00 | 2.02 | 1.81 | 2.48 | 0.00 | - | 6 | 6 | 506.25% |
BLNK240628C00001500 | 2024-06-12 9:30AM EDT | 1.50 | 1.98 | 1.29 | 1.93 | 0.00 | - | 1 | 0 | 303.13% |
BLNK240628C00002000 | 2024-06-11 1:16PM EDT | 2.00 | 1.25 | 0.74 | 1.10 | 0.00 | - | 10 | 5 | 190.63% |
BLNK240628C00002500 | 2024-06-14 12:51PM EDT | 2.50 | 0.64 | 0.52 | 0.61 | -0.10 | -13.51% | 235 | 293 | 82.81% |
BLNK240628C00003000 | 2024-06-14 9:56AM EDT | 3.00 | 0.25 | 0.19 | 0.24 | -0.08 | -24.24% | 20 | 185 | 82.81% |
BLNK240628C00003500 | 2024-06-14 2:13PM EDT | 3.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 65 | 569 | 90.63% |
BLNK240628C00004000 | 2024-06-14 3:43PM EDT | 4.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 323 | 109.38% |
BLNK240628C00004500 | 2024-06-14 10:15AM EDT | 4.50 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 1 | 327 | 160.94% |
BLNK240628C00005000 | 2024-06-13 10:57AM EDT | 5.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 419 | 181.25% |
BLNK240628C00005500 | 2024-06-10 3:08PM EDT | 5.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 2 | 332.81% |
BLNK240628C00006000 | 2024-06-12 9:52AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 104 | 168.75% |
BLNK240628C00006500 | 2024-06-11 11:11AM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 286 | 212.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLNK240628P00002000 | 2024-06-14 3:09PM EDT | 2.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 182 | 32 | 221.88% |
BLNK240628P00002500 | 2024-06-12 12:59PM EDT | 2.50 | 0.01 | 0.02 | 0.10 | 0.00 | - | 81 | 69 | 110.94% |
BLNK240628P00003000 | 2024-06-14 3:47PM EDT | 3.00 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 17 | 277 | 82.81% |
BLNK240628P00003500 | 2024-06-14 1:15PM EDT | 3.50 | 0.49 | 0.00 | 0.63 | +0.04 | +8.89% | 2 | 38 | 139.06% |
BLNK240628P00004000 | 2024-06-13 11:17AM EDT | 4.00 | 0.74 | 0.95 | 1.14 | 0.00 | - | 6 | 22 | 143.75% |
BLNK240628P00004500 | 2024-06-14 9:56AM EDT | 4.50 | 1.39 | 1.12 | 1.88 | +0.09 | +6.92% | 2 | 24 | 145.31% |