BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240920C00000500 | 2024-03-28 10:44AM EDT | 0.50 | 2.25 | 2.01 | 2.63 | 0.00 | - | 1 | 1 | 292.19% |
| BB240920C00001000 | 2024-04-29 11:06AM EDT | 1.00 | 1.91 | 1.92 | 2.30 | 0.00 | - | - | 8 | 168.75% |
| BB240920C00001500 | 2024-04-22 10:26AM EDT | 1.50 | 1.30 | 1.45 | 1.76 | 0.00 | - | 3 | 0 | 112.50% |
| BB240920C00002000 | 2024-05-09 12:43PM EDT | 2.00 | 1.00 | 1.04 | 1.24 | -0.11 | -9.91% | 2 | 127 | 83.59% |
| BB240920C00002500 | 2024-05-09 3:55PM EDT | 2.50 | 0.72 | 0.42 | 0.74 | +0.09 | +14.29% | 89 | 880 | 68.75% |
| BB240920C00003000 | 2024-05-09 3:42PM EDT | 3.00 | 0.40 | 0.42 | 0.45 | +0.07 | +21.21% | 36 | 2,532 | 60.94% |
| BB240920C00003500 | 2024-05-09 2:17PM EDT | 3.50 | 0.23 | 0.22 | 0.26 | +0.05 | +27.78% | 11 | 1,091 | 57.42% |
| BB240920C00004000 | 2024-05-08 10:40AM EDT | 4.00 | 0.11 | 0.14 | 0.18 | 0.00 | - | 27 | 1,346 | 61.52% |
| BB240920C00004500 | 2024-05-09 2:54PM EDT | 4.50 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 20 | 1,423 | 62.50% |
| BB240920C00005000 | 2024-05-09 3:57PM EDT | 5.00 | 0.07 | 0.00 | 0.10 | +0.05 | +250.00% | 105 | 2,153 | 60.16% |
| BB240920C00005500 | 2024-05-09 11:44AM EDT | 5.50 | 0.04 | 0.01 | 0.16 | +0.01 | +33.33% | 108 | 224 | 77.34% |
| BB240920C00006000 | 2024-05-09 10:21AM EDT | 6.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 5 | 616 | 77.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240920P00001000 | 2024-04-01 3:34PM EDT | 1.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 5 | 182.81% |
| BB240920P00001500 | 2024-05-08 12:40PM EDT | 1.50 | 0.03 | 0.02 | 0.40 | 0.00 | - | 60 | 136 | 142.19% |
| BB240920P00002000 | 2024-05-02 9:43AM EDT | 2.00 | 0.08 | 0.03 | 0.27 | 0.00 | - | 9 | 162 | 83.98% |
| BB240920P00002500 | 2024-04-29 9:36AM EDT | 2.50 | 0.20 | 0.16 | 0.22 | 0.00 | - | 9 | 805 | 58.59% |
| BB240920P00003000 | 2024-05-06 3:03PM EDT | 3.00 | 0.35 | 0.35 | 0.42 | 0.00 | - | 5 | 1,184 | 52.54% |
| BB240920P00003500 | 2024-05-01 11:55AM EDT | 3.50 | 0.80 | 0.56 | 0.77 | 0.00 | - | 180 | 315 | 60.35% |
| BB240920P00004000 | 2024-04-17 9:57AM EDT | 4.00 | 1.24 | 0.82 | 1.25 | 0.00 | - | 1 | 1,507 | 74.02% |
| BB240920P00004500 | 2024-03-27 10:46AM EDT | 4.50 | 1.85 | 1.34 | 1.87 | 0.00 | - | 1 | 1 | 61.72% |
| BB240920P00005000 | 2024-03-27 12:34PM EDT | 5.00 | 2.25 | 1.72 | 2.48 | 0.00 | - | 15 | 65 | 70.31% |
| BB240920P00006000 | 2024-02-09 11:01AM EDT | 6.00 | 3.19 | 2.90 | 3.60 | 0.00 | - | - | 0 | 115.23% |
© 2024 Yahoo. All rights reserved.