BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB260116C00000500 | 2024-05-02 9:39AM EDT | 0.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB260116C00001000 | 2024-04-19 3:32PM EDT | 1.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BB260116C00001500 | 2024-05-03 9:56AM EDT | 1.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BB260116C00002000 | 2024-05-06 2:32PM EDT | 2.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BB260116C00002500 | 2024-05-09 9:30AM EDT | 2.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BB260116C00003000 | 2024-05-09 3:55PM EDT | 3.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.20% |
| BB260116C00003500 | 2024-05-09 3:05PM EDT | 3.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BB260116C00004000 | 2024-05-06 3:19PM EDT | 4.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BB260116C00004500 | 2024-05-08 2:00PM EDT | 4.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BB260116C00005000 | 2024-05-08 3:36PM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BB260116C00005500 | 2024-05-09 3:38PM EDT | 5.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BB260116C00007000 | 2024-05-08 1:33PM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| BB260116C00010000 | 2024-05-09 3:59PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB260116P00000500 | 2024-04-16 3:03PM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BB260116P00001000 | 2024-04-29 1:36PM EDT | 1.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BB260116P00001500 | 2024-05-08 11:00AM EDT | 1.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BB260116P00002000 | 2024-05-03 1:05PM EDT | 2.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BB260116P00002500 | 2024-04-23 9:32AM EDT | 2.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| BB260116P00003000 | 2024-05-02 9:51AM EDT | 3.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BB260116P00003500 | 2024-05-06 11:58AM EDT | 3.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB260116P00004000 | 2024-05-03 11:49AM EDT | 4.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BB260116P00004500 | 2024-04-04 9:30AM EDT | 4.50 | 2.26 | 0.50 | 2.53 | 0.00 | - | 5 | 11 | 92.29% |
| BB260116P00005000 | 2024-05-06 2:05PM EDT | 5.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BB260116P00005500 | 2024-03-01 2:00PM EDT | 5.50 | 2.75 | 2.22 | 2.97 | 0.00 | - | 20 | 240 | 65.82% |
| BB260116P00007000 | 2023-12-14 1:34PM EDT | 7.00 | 2.85 | 1.04 | 4.00 | 0.00 | - | 8 | 38 | 0.00% |
| BB260116P00010000 | 2024-04-22 12:01PM EDT | 10.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.