BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621C00000500 | 2024-04-04 10:23AM EDT | 0.50 | 2.40 | 2.18 | 2.73 | 0.00 | - | 1 | 2 | 665.63% |
| BB240621C00001000 | 2023-12-06 1:40PM EDT | 1.00 | 2.98 | 1.64 | 3.75 | 0.00 | - | 1 | 6 | 781.25% |
| BB240621C00001500 | 2024-02-14 10:30AM EDT | 1.50 | 1.30 | 0.28 | 2.98 | 0.00 | - | 88 | 5 | 214.06% |
| BB240621C00002000 | 2024-05-09 9:33AM EDT | 2.00 | 0.87 | 0.61 | 1.44 | +0.11 | +14.47% | 25 | 3,428 | 90.63% |
| BB240621C00002500 | 2024-05-09 3:40PM EDT | 2.50 | 0.52 | 0.23 | 0.70 | -0.06 | -10.34% | 7 | 1,058 | 109.77% |
| BB240621C00003000 | 2024-05-09 3:59PM EDT | 3.00 | 0.23 | 0.21 | 0.24 | +0.07 | +43.75% | 383 | 8,300 | 56.25% |
| BB240621C00003500 | 2024-05-09 3:59PM EDT | 3.50 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 32 | 9,157 | 64.45% |
| BB240621C00004000 | 2024-05-09 3:57PM EDT | 4.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 97 | 5,825 | 74.22% |
| BB240621C00004500 | 2024-05-09 3:25PM EDT | 4.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 2,091 | 76.56% |
| BB240621C00005000 | 2024-05-09 1:59PM EDT | 5.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 100 | 1,828 | 87.50% |
| BB240621C00005500 | 2024-05-06 9:55AM EDT | 5.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,294 | 98.44% |
| BB240621C00006000 | 2024-05-09 3:12PM EDT | 6.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1,252 | 164.06% |
| BB240621C00007000 | 2024-04-25 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,104 | 132.81% |
| BB240621C00010000 | 2024-04-22 3:15PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 689 | 162.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621P00001500 | 2024-04-01 1:18PM EDT | 1.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 38 | 1 | 125.00% |
| BB240621P00002000 | 2024-05-07 10:07AM EDT | 2.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 296 | 100.00% |
| BB240621P00002500 | 2024-05-08 3:46PM EDT | 2.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 5 | 2,809 | 57.81% |
| BB240621P00003000 | 2024-05-09 11:51AM EDT | 3.00 | 0.23 | 0.20 | 0.24 | -0.05 | -17.86% | 1 | 916 | 52.34% |
| BB240621P00003500 | 2024-05-01 2:58PM EDT | 3.50 | 0.64 | 0.34 | 0.92 | 0.00 | - | 2 | 207 | 70.31% |
| BB240621P00004000 | 2024-05-01 11:33AM EDT | 4.00 | 1.18 | 0.93 | 1.46 | 0.00 | - | 120 | 922 | 116.41% |
| BB240621P00004500 | 2024-04-16 11:03AM EDT | 4.50 | 1.80 | 1.45 | 1.94 | 0.00 | - | 2 | 3 | 138.28% |
| BB240621P00005000 | 2024-04-17 9:30AM EDT | 5.00 | 2.25 | 1.90 | 2.48 | 0.00 | - | 1 | 51 | 155.47% |
| BB240621P00005500 | 2024-02-01 1:30PM EDT | 5.50 | 2.50 | 1.11 | 2.90 | 0.00 | - | 1 | 0 | 231.25% |
| BB240621P00007000 | 2023-11-15 4:25PM EDT | 7.00 | 3.30 | 2.52 | 2.74 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.