BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240628C00000500 | 2024-06-26 3:42PM EDT | 0.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB240628C00001000 | 2024-06-26 3:59PM EDT | 1.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BB240628C00001500 | 2024-06-26 3:08PM EDT | 1.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| BB240628C00002000 | 2024-06-26 3:59PM EDT | 2.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,477 | 0 | 0.00% |
| BB240628C00002500 | 2024-06-26 3:59PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61,978 | 0 | 50.00% |
| BB240628C00003000 | 2024-06-26 3:59PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,526 | 0 | 50.00% |
| BB240628C00003500 | 2024-06-26 3:59PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,126 | 0 | 50.00% |
| BB240628C00004000 | 2024-06-26 3:45PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 50.00% |
| BB240628C00004500 | 2024-06-25 3:42PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BB240628C00005000 | 2024-06-26 2:23PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BB240628C00005500 | 2024-06-24 2:48PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| BB240628C00006000 | 2024-06-24 9:39AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BB240628C00006500 | 2024-06-24 9:48AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BB240628C00007000 | 2024-06-24 9:36AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BB240628C00007500 | 2024-06-26 3:57PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240628P00000500 | 2024-05-29 1:39PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BB240628P00001500 | 2024-06-26 3:59PM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| BB240628P00002000 | 2024-06-26 3:59PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,979 | 0 | 50.00% |
| BB240628P00002500 | 2024-06-26 3:59PM EDT | 2.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 0.00% |
| BB240628P00003000 | 2024-06-26 3:42PM EDT | 3.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BB240628P00003500 | 2024-06-26 3:36PM EDT | 3.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BB240628P00004000 | 2024-06-18 3:59PM EDT | 4.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB240628P00004500 | 2024-06-14 9:46AM EDT | 4.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BB240628P00005000 | 2024-06-14 12:22PM EDT | 5.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB240628P00006000 | 2024-05-17 10:27AM EDT | 6.00 | 3.00 | 3.30 | 4.00 | 0.00 | - | 1 | 1 | 1,221.88% |
| BB240628P00007000 | 2024-05-16 10:36AM EDT | 7.00 | 3.90 | 4.55 | 4.80 | 0.00 | - | - | 5 | 700.00% |
© 2024 Yahoo. All rights reserved.