UK markets close in 1 hour 6 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
23.38+0.46 (+2.01%)
At close: 04:00PM EST
23.20 -0.18 (-0.77%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK220121C000025002022-01-12 1:13PM EST2.5021.6020.3521.700.00-281,106.25%
BLNK220121C000050002022-01-14 1:07PM EST5.0017.7117.5519.20-0.24-1.34%1701,166.41%
BLNK220121C000075002022-01-14 2:44PM EST7.5015.5015.7516.05+0.10+0.65%1156412.50%
BLNK220121C000100002022-01-14 2:44PM EST10.0013.0013.0013.55-1.20-8.45%3116446.09%
BLNK220121C000125002022-01-14 3:01PM EST12.5010.6410.7511.10+0.05+0.47%4430267.19%
BLNK220121C000150002022-01-14 3:30PM EST15.008.358.208.70-0.40-4.57%270213.28%
BLNK220121C000175002022-01-14 10:24AM EST17.505.605.756.10-1.00-15.15%1190136.72%
BLNK220121C000200002022-01-14 3:53PM EST20.003.413.303.55-0.84-19.76%259882.03%
BLNK220121C000210002022-01-14 3:57PM EST21.002.482.342.75-0.80-24.39%75486.33%
BLNK220121C000215002022-01-14 11:49AM EST21.501.732.062.22-0.34-16.43%2786.52%
BLNK220121C000225002022-01-14 3:16PM EST22.501.241.221.40+0.04+3.33%17074174.22%
BLNK220121C000230002022-01-14 3:33PM EST23.001.090.921.07+0.26+31.33%726473.05%
BLNK220121C000240002022-01-14 3:58PM EST24.000.550.500.58+0.06+12.24%18721173.44%
BLNK220121C000250002022-01-14 3:59PM EST25.000.260.250.29-0.03-10.34%4052,66074.80%
BLNK220121C000260002022-01-14 3:56PM EST26.000.140.110.14-0.02-12.50%24340176.17%
BLNK220121C000270002022-01-14 3:52PM EST27.000.080.060.09-0.03-27.27%3562183.20%
BLNK220121C000280002022-01-14 3:59PM EST28.000.060.040.06-0.01-14.29%6194690.63%
BLNK220121C000290002022-01-14 9:46AM EST29.000.060.020.050.00-226598.44%
BLNK220121C000300002022-01-14 2:03PM EST30.000.030.030.04-0.01-25.00%341,737110.16%
BLNK220121C000310002022-01-14 9:58AM EST31.000.040.020.05+0.03+300.00%3178121.88%
BLNK220121C000320002022-01-14 10:53AM EST32.000.040.030.05-0.01-20.00%17341135.94%
BLNK220121C000330002022-01-14 3:43PM EST33.000.060.020.04+0.02+50.00%51,270140.63%
BLNK220121C000340002022-01-14 3:58PM EST34.000.030.030.04-0.01-25.00%17306154.69%
BLNK220121C000350002022-01-14 3:57PM EST35.000.020.020.03-0.01-33.33%313,457156.25%
BLNK220121C000360002022-01-14 12:18PM EST36.000.030.010.04+0.02+200.00%35536165.63%
BLNK220121C000370002022-01-14 9:55AM EST37.000.040.000.03+0.01+33.33%2735162.50%
BLNK220121C000380002022-01-14 3:59PM EST38.000.020.000.020.00-1484162.50%
BLNK220121C000390002022-01-11 3:31PM EST39.000.020.010.170.00-20354230.47%
BLNK220121C000400002022-01-14 2:21PM EST40.000.010.000.02-0.02-66.67%86,694178.13%
BLNK220121C000410002022-01-12 10:48AM EST41.000.030.000.330.00-106443276.17%
BLNK220121C000420002022-01-14 2:35PM EST42.000.010.000.030.00-2369200.00%
BLNK220121C000430002022-01-14 11:31AM EST43.000.010.010.020.00-3304206.25%
BLNK220121C000440002022-01-10 11:27AM EST44.000.050.000.030.00-1183215.63%
BLNK220121C000450002022-01-13 2:19PM EST45.000.010.000.030.00-21,533221.88%
BLNK220121C000460002022-01-14 11:20AM EST46.000.050.000.07+0.04+400.00%9161251.56%
BLNK220121C000470002022-01-10 11:29AM EST47.000.020.000.110.00-4537273.44%
BLNK220121C000480002022-01-13 2:19PM EST48.000.010.000.170.00-174299.22%
BLNK220121C000490002022-01-11 10:07AM EST49.000.010.000.100.00-272284.38%
BLNK220121C000500002022-01-14 2:35PM EST50.000.010.010.020.00-42,695250.00%
BLNK220121C000550002022-01-10 1:32PM EST55.000.020.000.030.00-17928278.13%
BLNK220121C000600002022-01-13 1:17PM EST60.000.020.010.090.00-51,860345.31%
BLNK220121C000650002022-01-07 1:19PM EST65.000.020.000.120.00-11624378.13%
BLNK220121C000700002022-01-14 12:30PM EST70.000.020.000.01+0.01+100.00%31,524312.50%
BLNK220121C000750002022-01-05 10:40AM EST75.000.060.000.110.00-4893415.63%
BLNK220121C000800002022-01-14 10:13AM EST80.000.020.000.01+0.01+100.00%21,923337.50%
BLNK220121C000850002021-12-20 12:23PM EST85.000.040.000.020.00-2563375.00%
BLNK220121C000900002022-01-11 2:24PM EST90.000.010.000.010.00-202,655375.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLNK220121P000025002021-12-30 1:50PM EST2.500.010.000.010.00-4,0246,154700.00%
BLNK220121P000050002022-01-07 1:50PM EST5.000.020.000.020.00-12,499512.50%
BLNK220121P000075002022-01-14 10:54AM EST7.500.030.000.03+0.01+50.00%2620396.88%
BLNK220121P000100002022-01-14 11:47AM EST10.000.010.010.03-0.03-75.00%22,717315.63%
BLNK220121P000125002022-01-10 3:25PM EST12.500.030.010.030.00-8693237.50%
BLNK220121P000150002022-01-14 3:56PM EST15.000.030.020.05-0.01-25.00%262,493189.06%
BLNK220121P000175002022-01-14 3:59PM EST17.500.050.050.06-0.01-16.67%57929142.19%
BLNK220121P000200002022-01-14 3:37PM EST20.000.110.100.14-0.06-35.29%1521,330103.13%
BLNK220121P000210002022-01-14 3:40PM EST21.000.180.170.22-0.09-33.33%265791.21%
BLNK220121P000215002022-01-14 3:54PM EST21.500.290.280.36-0.10-25.64%-1594.53%
BLNK220121P000225002022-01-14 3:46PM EST22.500.540.460.56-0.26-32.50%5065982.23%
BLNK220121P000230002022-01-14 3:22PM EST23.000.710.670.78-0.27-27.55%9935583.40%
BLNK220121P000240002022-01-14 3:36PM EST24.001.201.191.30-0.42-25.93%13031081.45%
BLNK220121P000250002022-01-14 3:51PM EST25.002.111.902.08-0.04-1.86%464,36286.13%
BLNK220121P000260002022-01-14 3:59PM EST26.002.872.692.98-0.48-14.33%4628490.23%
BLNK220121P000270002022-01-14 3:21PM EST27.003.793.653.90-0.14-3.56%17635100.00%
BLNK220121P000280002022-01-14 2:05PM EST28.005.084.654.85+0.30+6.28%261,202112.11%
BLNK220121P000290002022-01-14 12:49PM EST29.006.375.655.85+0.59+10.21%13966127.73%
BLNK220121P000300002022-01-14 3:37PM EST30.006.706.656.85-0.15-2.19%441,833142.19%
BLNK220121P000310002022-01-14 2:46PM EST31.008.067.607.85+0.26+3.33%5137149.22%
BLNK220121P000320002022-01-14 2:41PM EST32.008.708.608.85+0.10+1.16%40230161.72%
BLNK220121P000330002022-01-14 3:16PM EST33.009.869.609.90+1.32+15.46%24538181.64%
BLNK220121P000340002022-01-14 2:06PM EST34.0011.1210.6010.85+0.13+1.18%11392185.55%
BLNK220121P000350002022-01-14 1:25PM EST35.0012.4011.6011.80+0.60+5.08%261,493187.50%
BLNK220121P000360002022-01-14 2:44PM EST36.0013.0512.6012.85+0.26+2.03%10252207.03%
BLNK220121P000370002022-01-14 12:25PM EST37.0014.0813.5513.95+0.33+2.40%10195226.17%
BLNK220121P000380002022-01-14 11:02AM EST38.0015.2514.5514.95+0.49+3.32%7185235.94%
BLNK220121P000390002022-01-14 2:35PM EST39.0016.0015.6015.80+2.70+20.30%18140225.78%
BLNK220121P000400002022-01-14 3:21PM EST40.0016.7316.5016.90-0.07-0.42%95,457234.38%
BLNK220121P000410002022-01-14 2:35PM EST41.0018.0116.5019.55+0.53+3.03%663334.38%
BLNK220121P000420002022-01-14 3:12PM EST42.0018.9318.5519.05+0.22+1.18%4815289.84%
BLNK220121P000430002022-01-14 12:19PM EST43.0019.9819.5020.30+1.04+5.49%1046326.17%
BLNK220121P000440002022-01-14 9:57AM EST44.0021.1220.6021.10+4.07+23.87%141321.88%
BLNK220121P000450002022-01-14 12:55PM EST45.0022.2721.6022.05+1.07+5.05%251,156323.44%
BLNK220121P000460002022-01-11 2:31PM EST46.0023.3522.2523.40+1.26+5.70%168331.25%
BLNK220121P000470002022-01-10 10:29AM EST47.0023.9323.6024.100.00-1102346.88%
BLNK220121P000480002022-01-12 12:19PM EST48.0024.0524.4025.100.00-311320.31%
BLNK220121P000490002021-12-16 3:27PM EST49.0020.8524.8526.200.00-312441.02%
BLNK220121P000500002022-01-14 1:46PM EST50.0027.2025.8027.55+0.37+1.38%3416293.75%
BLNK220121P000550002022-01-11 12:06PM EST55.0030.9231.6032.100.00-2117403.52%
BLNK220121P000600002022-01-14 11:13AM EST60.0037.3436.5536.90+4.67+14.29%18406382.81%
BLNK220121P000650002021-12-08 12:00PM EST65.0031.5540.3542.950.00-246346.88%
BLNK220121P000700002022-01-03 3:01PM EST70.0043.4046.1548.400.00-14592.97%
BLNK220121P000750002021-11-12 3:44PM EST75.0036.6543.5046.350.00-270.00%
BLNK220121P000800002021-12-02 12:42PM EST80.0044.0052.8054.800.00-1390.00%
BLNK220121P000850002021-11-12 3:00PM EST85.0045.8053.4056.350.00-1180.00%
BLNK220121P000900002021-11-22 9:41AM EST90.0050.4561.6563.800.00-26280.00%