32.51 -1.60 (-4.69%)
Pre-Market: 5:56AM EST
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLNK210305C00025000 | 2021-03-01 2:24PM EST | 25.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BLNK210305C00026000 | 2021-02-26 11:30AM EST | 26.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BLNK210305C00027000 | 2021-03-02 2:20PM EST | 27.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BLNK210305C00028000 | 2021-03-03 10:17AM EST | 28.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BLNK210305C00030000 | 2021-03-03 10:13AM EST | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BLNK210305C00031000 | 2021-02-26 11:30AM EST | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BLNK210305C00032000 | 2021-03-03 2:37PM EST | 32.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BLNK210305C00033000 | 2021-03-03 3:27PM EST | 33.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
BLNK210305C00034000 | 2021-03-03 3:43PM EST | 34.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
BLNK210305C00035000 | 2021-03-03 3:52PM EST | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
BLNK210305C00036000 | 2021-03-03 3:58PM EST | 36.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
BLNK210305C00037000 | 2021-03-03 3:31PM EST | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
BLNK210305C00038000 | 2021-03-03 3:49PM EST | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 50.00% |
BLNK210305C00039000 | 2021-03-03 3:44PM EST | 39.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
BLNK210305C00039500 | 2021-03-03 2:49PM EST | 39.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
BLNK210305C00040000 | 2021-03-03 3:36PM EST | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 50.00% |
BLNK210305C00040500 | 2021-03-03 2:54PM EST | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
BLNK210305C00041000 | 2021-03-03 3:42PM EST | 41.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
BLNK210305C00041500 | 2021-03-03 2:06PM EST | 41.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
BLNK210305C00042000 | 2021-03-03 3:43PM EST | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
BLNK210305C00042500 | 2021-03-03 2:13PM EST | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
BLNK210305C00043000 | 2021-03-03 2:02PM EST | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
BLNK210305C00043500 | 2021-03-03 2:44PM EST | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
BLNK210305C00044000 | 2021-03-03 3:29PM EST | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
BLNK210305C00044500 | 2021-03-03 1:07PM EST | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
BLNK210305C00045000 | 2021-03-03 3:50PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
BLNK210305C00045500 | 2021-03-02 3:12PM EST | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
BLNK210305C00046000 | 2021-03-03 3:50PM EST | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
BLNK210305C00046500 | 2021-03-03 1:52PM EST | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
BLNK210305C00047000 | 2021-03-03 3:43PM EST | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
BLNK210305C00047500 | 2021-03-03 1:59PM EST | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
BLNK210305C00048000 | 2021-03-03 12:14PM EST | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
BLNK210305C00048500 | 2021-03-03 3:37PM EST | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
BLNK210305C00049000 | 2021-03-03 12:22PM EST | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
BLNK210305C00049500 | 2021-03-02 3:18PM EST | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
BLNK210305C00050000 | 2021-03-03 3:46PM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
BLNK210305C00050500 | 2021-03-03 3:49PM EST | 50.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BLNK210305C00051000 | 2021-03-03 2:31PM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
BLNK210305C00052000 | 2021-03-03 3:43PM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
BLNK210305C00053000 | 2021-03-03 2:32PM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
BLNK210305C00053500 | 2021-03-02 1:55PM EST | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BLNK210305C00054000 | 2021-03-03 11:26AM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
BLNK210305C00055000 | 2021-03-03 1:47PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
BLNK210305C00056000 | 2021-03-03 2:57PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BLNK210305C00056500 | 2021-03-02 3:22PM EST | 56.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BLNK210305C00057000 | 2021-03-02 1:26PM EST | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
BLNK210305C00057500 | 2021-02-26 10:30AM EST | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BLNK210305C00058000 | 2021-03-02 11:33AM EST | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BLNK210305C00058500 | 2021-03-02 1:26PM EST | 58.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
BLNK210305C00059000 | 2021-03-01 1:15PM EST | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BLNK210305C00060000 | 2021-03-03 1:11PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
BLNK210305C00061000 | 2021-03-01 12:48PM EST | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 100.00% |
BLNK210305C00061500 | 2021-03-03 9:45AM EST | 61.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
BLNK210305C00062000 | 2021-02-25 3:55PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
BLNK210305C00062500 | 2021-03-03 1:28PM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
BLNK210305C00063000 | 2021-03-02 10:56AM EST | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
BLNK210305C00064000 | 2021-03-03 2:47PM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BLNK210305C00065000 | 2021-02-26 11:43AM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
BLNK210305C00070000 | 2021-03-02 9:43AM EST | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
BLNK210305C00075000 | 2021-03-03 10:19AM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BLNK210305C00080000 | 2021-02-25 2:52PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
BLNK210305C00085000 | 2021-02-26 9:30AM EST | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BLNK210305C00090000 | 2021-03-02 9:56AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BLNK210305P00020000 | 2021-03-03 12:57PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
BLNK210305P00025000 | 2021-03-03 3:47PM EST | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
BLNK210305P00026000 | 2021-03-03 12:24PM EST | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BLNK210305P00027000 | 2021-03-01 10:12AM EST | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BLNK210305P00028000 | 2021-02-26 2:52PM EST | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BLNK210305P00029000 | 2021-03-03 3:57PM EST | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
BLNK210305P00030000 | 2021-03-03 3:56PM EST | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 50.00% |
BLNK210305P00031000 | 2021-03-03 3:32PM EST | 31.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
BLNK210305P00032000 | 2021-03-03 3:53PM EST | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
BLNK210305P00033000 | 2021-03-03 3:49PM EST | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
BLNK210305P00034000 | 2021-03-03 3:32PM EST | 34.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
BLNK210305P00035000 | 2021-03-03 3:32PM EST | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
BLNK210305P00036000 | 2021-03-03 3:55PM EST | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
BLNK210305P00037000 | 2021-03-03 3:51PM EST | 37.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,793 | 0 | 0.00% |
BLNK210305P00038000 | 2021-03-03 3:41PM EST | 38.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.00% |
BLNK210305P00039000 | 2021-03-03 3:42PM EST | 39.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
BLNK210305P00039500 | 2021-03-03 12:15PM EST | 39.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
BLNK210305P00040000 | 2021-03-03 3:53PM EST | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
BLNK210305P00040500 | 2021-03-03 2:10PM EST | 40.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
BLNK210305P00041000 | 2021-03-03 3:28PM EST | 41.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
BLNK210305P00041500 | 2021-03-03 9:36AM EST | 41.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
BLNK210305P00042000 | 2021-03-03 3:49PM EST | 42.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
BLNK210305P00042500 | 2021-03-03 10:58AM EST | 42.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
BLNK210305P00043000 | 2021-03-03 2:36PM EST | 43.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
BLNK210305P00043500 | 2021-03-03 3:24PM EST | 43.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
BLNK210305P00044000 | 2021-03-03 1:21PM EST | 44.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BLNK210305P00044500 | 2021-03-03 3:24PM EST | 44.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
BLNK210305P00045000 | 2021-03-03 3:47PM EST | 45.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
BLNK210305P00045500 | 2021-03-03 1:12PM EST | 45.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
BLNK210305P00046000 | 2021-03-03 12:54PM EST | 46.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
BLNK210305P00046500 | 2021-03-03 1:40PM EST | 46.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
BLNK210305P00047000 | 2021-03-03 1:45PM EST | 47.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
BLNK210305P00047500 | 2021-03-03 1:40PM EST | 47.50 | 12.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
BLNK210305P00048000 | 2021-03-03 2:06PM EST | 48.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
BLNK210305P00048500 | 2021-03-03 12:12PM EST | 48.50 | 14.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BLNK210305P00049000 | 2021-03-02 1:34PM EST | 49.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BLNK210305P00049500 | 2021-03-03 1:06PM EST | 49.50 | 15.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BLNK210305P00050000 | 2021-03-03 1:34PM EST | 50.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
BLNK210305P00050500 | 2021-03-03 10:25AM EST | 50.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BLNK210305P00051000 | 2021-03-03 2:13PM EST | 51.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
BLNK210305P00052000 | 2021-03-03 12:54PM EST | 52.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
BLNK210305P00053000 | 2021-03-02 12:51PM EST | 53.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
BLNK210305P00053500 | 2021-03-03 11:52AM EST | 53.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BLNK210305P00054000 | 2021-03-03 1:46PM EST | 54.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BLNK210305P00055000 | 2021-03-03 2:41PM EST | 55.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
BLNK210305P00056000 | 2021-03-03 9:36AM EST | 56.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BLNK210305P00056500 | 2021-03-02 12:10PM EST | 56.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
BLNK210305P00057000 | 2021-03-02 12:57PM EST | 57.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BLNK210305P00057500 | 2021-03-02 3:01PM EST | 57.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BLNK210305P00058000 | 2021-02-23 3:57PM EST | 58.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BLNK210305P00059000 | 2021-02-26 2:12PM EST | 59.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BLNK210305P00060000 | 2021-03-02 10:55AM EST | 60.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BLNK210305P00061000 | 2021-02-26 9:49AM EST | 61.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BLNK210305P00063000 | 2021-02-17 10:45AM EST | 63.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BLNK210305P00064000 | 2021-02-17 10:45AM EST | 64.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BLNK210305P00065000 | 2021-02-24 2:17PM EST | 65.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BLNK210305P00070000 | 2021-02-25 2:17PM EST | 70.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BLNK210305P00075000 | 2021-02-25 1:27PM EST | 75.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BLNK210305P00080000 | 2021-02-24 2:19PM EST | 80.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BLNK210305P00085000 | 2021-02-25 1:27PM EST | 85.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BLNK210305P00090000 | 2021-02-09 12:59PM EST | 90.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |