BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117C00000500 | 2024-04-23 11:20AM EDT | 0.50 | 2.50 | 2.17 | 2.84 | 0.00 | - | 1 | 6 | 190.63% |
| BB250117C00001000 | 2024-05-06 2:11PM EDT | 1.00 | 2.15 | 1.84 | 2.17 | 0.00 | - | 1 | 70 | 116.41% |
| BB250117C00001500 | 2024-04-30 2:11PM EDT | 1.50 | 1.45 | 1.40 | 1.62 | 0.00 | - | 2 | 42 | 78.91% |
| BB250117C00002000 | 2024-05-09 9:32AM EDT | 2.00 | 1.28 | 0.91 | 1.41 | +0.20 | +18.52% | 3 | 316 | 76.56% |
| BB250117C00002500 | 2024-05-09 10:43AM EDT | 2.50 | 0.80 | 0.65 | 0.95 | 0.00 | - | 2 | 1,113 | 65.43% |
| BB250117C00003000 | 2024-05-10 1:58PM EDT | 3.00 | 0.60 | 0.50 | 0.58 | +0.02 | +3.45% | 3 | 5,807 | 60.74% |
| BB250117C00003500 | 2024-05-10 10:06AM EDT | 3.50 | 0.47 | 0.37 | 0.41 | +0.08 | +20.51% | 12 | 2,024 | 61.72% |
| BB250117C00004000 | 2024-05-10 3:04PM EDT | 4.00 | 0.29 | 0.25 | 0.30 | +0.02 | +7.41% | 61 | 5,645 | 61.33% |
| BB250117C00004500 | 2024-05-09 10:14AM EDT | 4.50 | 0.21 | 0.19 | 0.23 | 0.00 | - | 10 | 1,993 | 63.09% |
| BB250117C00005000 | 2024-05-10 1:24PM EDT | 5.00 | 0.16 | 0.14 | 0.19 | +0.01 | +6.67% | 41 | 9,554 | 64.84% |
| BB250117C00005500 | 2024-05-09 3:40PM EDT | 5.50 | 0.14 | 0.11 | 0.16 | 0.00 | - | 70 | 938 | 66.80% |
| BB250117C00007000 | 2024-05-09 3:46PM EDT | 7.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 101 | 8,807 | 73.44% |
| BB250117C00010000 | 2024-05-10 3:11PM EDT | 10.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 100 | 12,902 | 85.16% |
| BB250117C00012000 | 2024-05-10 3:48PM EDT | 12.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 291 | 12,762 | 89.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117P00000500 | 2023-10-09 2:55PM EDT | 0.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 123.44% |
| BB250117P00001000 | 2024-04-03 2:52PM EDT | 1.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 60 | 40 | 130.47% |
| BB250117P00001500 | 2024-05-07 12:07PM EDT | 1.50 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 51 | 818 | 69.53% |
| BB250117P00002000 | 2024-05-07 9:30AM EDT | 2.00 | 0.13 | 0.15 | 0.18 | 0.00 | - | 1 | 650 | 61.33% |
| BB250117P00002500 | 2024-05-09 1:34PM EDT | 2.50 | 0.31 | 0.28 | 0.34 | -0.01 | -3.12% | 1 | 582 | 54.49% |
| BB250117P00003000 | 2024-05-10 10:12AM EDT | 3.00 | 0.52 | 0.54 | 0.59 | -0.01 | -1.89% | 37 | 1,748 | 52.93% |
| BB250117P00003500 | 2024-05-10 9:57AM EDT | 3.50 | 0.77 | 0.54 | 0.90 | -0.13 | -14.44% | 50 | 282 | 52.15% |
| BB250117P00004000 | 2024-04-29 10:12AM EDT | 4.00 | 1.28 | 1.22 | 1.27 | 0.00 | - | 10 | 552 | 49.22% |
| BB250117P00004500 | 2024-04-19 3:46PM EDT | 4.50 | 1.85 | 1.60 | 1.80 | 0.00 | - | 1 | 32 | 61.91% |
| BB250117P00005000 | 2024-05-06 2:05PM EDT | 5.00 | 2.08 | 2.05 | 2.25 | 0.00 | - | 10 | 1,132 | 62.89% |
| BB250117P00005500 | 2024-01-30 2:04PM EDT | 5.50 | 2.65 | 0.83 | 4.60 | 0.00 | - | 5 | 29 | 63.87% |
| BB250117P00007000 | 2024-02-13 10:54AM EDT | 7.00 | 4.25 | 3.50 | 4.30 | 0.00 | - | 18 | 5 | 91.41% |
| BB250117P00010000 | 2023-09-21 1:30PM EDT | 10.00 | 4.99 | 6.45 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
| BB250117P00012000 | 2024-04-30 9:30AM EDT | 12.00 | 9.15 | 8.95 | 9.25 | 0.00 | - | 70 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.