BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719C00000500 | 2024-04-22 2:22PM EDT | 0.50 | 2.27 | 2.07 | 2.81 | 0.00 | - | 2 | 11 | 625.00% |
| BB240719C00001000 | 2024-04-23 3:03PM EDT | 1.00 | 1.90 | 1.93 | 2.36 | 0.00 | - | 15 | 39 | 255.47% |
| BB240719C00001500 | 2024-04-05 9:42AM EDT | 1.50 | 1.60 | 1.30 | 1.60 | 0.00 | - | 1 | 4 | 153.13% |
| BB240719C00002000 | 2024-05-06 9:36AM EDT | 2.00 | 1.05 | 0.86 | 1.48 | 0.00 | - | 2 | 330 | 125.00% |
| BB240719C00002500 | 2024-05-09 3:00PM EDT | 2.50 | 0.58 | 0.61 | 0.70 | +0.06 | +11.54% | 112 | 419 | 74.61% |
| BB240719C00003000 | 2024-05-09 3:49PM EDT | 3.00 | 0.30 | 0.31 | 0.35 | +0.07 | +30.43% | 216 | 9,930 | 63.67% |
| BB240719C00003500 | 2024-05-09 3:58PM EDT | 3.50 | 0.17 | 0.16 | 0.18 | +0.06 | +54.55% | 219 | 6,480 | 65.23% |
| BB240719C00004000 | 2024-05-09 3:53PM EDT | 4.00 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 160 | 7,246 | 69.14% |
| BB240719C00004500 | 2024-05-09 11:09AM EDT | 4.50 | 0.04 | 0.04 | 0.22 | +0.01 | +33.33% | 6 | 401 | 94.53% |
| BB240719C00005000 | 2024-05-09 1:47PM EDT | 5.00 | 0.04 | 0.03 | 0.10 | +0.01 | +33.33% | 13 | 4,076 | 88.28% |
| BB240719C00005500 | 2024-05-09 3:43PM EDT | 5.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 316 | 83.59% |
| BB240719C00007000 | 2024-05-07 1:25PM EDT | 7.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 4,924 | 99.22% |
| BB240719C00010000 | 2024-05-07 10:12AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 8,641 | 125.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719P00001000 | 2024-04-26 11:42AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 131.25% |
| BB240719P00001500 | 2024-03-04 10:44AM EDT | 1.50 | 0.04 | 0.00 | 0.38 | 0.00 | - | 4 | 2 | 188.28% |
| BB240719P00002000 | 2024-05-09 3:16PM EDT | 2.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 8 | 114 | 80.47% |
| BB240719P00002500 | 2024-05-09 3:40PM EDT | 2.50 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 20 | 439 | 60.94% |
| BB240719P00003000 | 2024-05-09 3:47PM EDT | 3.00 | 0.28 | 0.28 | 0.31 | -0.05 | -15.15% | 2 | 1,360 | 55.08% |
| BB240719P00003500 | 2024-05-03 9:38AM EDT | 3.50 | 0.63 | 0.46 | 0.69 | 0.00 | - | 5 | 326 | 67.19% |
| BB240719P00004000 | 2024-04-22 12:22PM EDT | 4.00 | 1.29 | 0.94 | 1.18 | 0.00 | - | 20 | 126 | 56.25% |
| BB240719P00005000 | 2024-04-16 2:18PM EDT | 5.00 | 2.25 | 1.91 | 2.51 | 0.00 | - | 1 | 8 | 125.78% |
| BB240719P00007000 | 2023-12-14 1:24PM EDT | 7.00 | 2.64 | 3.50 | 3.65 | 0.00 | - | 24 | 7 | 0.00% |
| BB240719P00010000 | 2023-06-26 10:33AM EDT | 10.00 | 5.13 | 5.25 | 5.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.