BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240705C00001000 | 2024-06-27 12:43PM EDT | 1.00 | 1.50 | 1.31 | 1.87 | +0.26 | +20.97% | 2 | 7 | 625.00% |
| BB240705C00001500 | 2024-06-27 1:24PM EDT | 1.50 | 0.81 | 0.52 | 1.06 | +0.09 | +12.50% | 3 | 9 | 356.25% |
| BB240705C00002000 | 2024-06-27 3:44PM EDT | 2.00 | 0.45 | 0.40 | 0.60 | +0.17 | +60.71% | 1,824 | 2,259 | 143.75% |
| BB240705C00002500 | 2024-06-27 3:59PM EDT | 2.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 7,699 | 9,168 | 63.28% |
| BB240705C00003000 | 2024-06-27 3:59PM EDT | 3.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,948 | 6,195 | 106.25% |
| BB240705C00003500 | 2024-06-27 3:43PM EDT | 3.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,220 | 2,186 | 131.25% |
| BB240705C00004000 | 2024-06-27 1:02PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,672 | 168.75% |
| BB240705C00004500 | 2024-06-26 11:42AM EDT | 4.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 120 | 326 | 309.38% |
| BB240705C00005000 | 2024-06-27 12:01PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,123 | 225.00% |
| BB240705C00005500 | 2024-06-27 1:29PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 171 | 1 | 250.00% |
| BB240705C00006000 | 2024-06-27 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 542 | 250.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240705P00001500 | 2024-06-26 3:57PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,381 | 3,636 | 162.50% |
| BB240705P00002000 | 2024-06-27 2:37PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 311 | 1,780 | 75.00% |
| BB240705P00002500 | 2024-06-27 3:57PM EDT | 2.50 | 0.13 | 0.11 | 0.16 | -0.25 | -65.79% | 2,155 | 2,801 | 70.31% |
| BB240705P00003000 | 2024-06-27 2:44PM EDT | 3.00 | 0.61 | 0.16 | 0.79 | -0.20 | -24.69% | 76 | 49 | 275.00% |
| BB240705P00006000 | 2024-06-17 9:33AM EDT | 6.00 | 3.70 | 3.50 | 3.60 | 0.00 | - | - | 1 | 100.00% |
© 2024 Yahoo. All rights reserved.