BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510C00000500 | 2024-05-07 9:47AM EDT | 0.50 | 2.53 | 2.41 | 2.59 | +2.53 | - | - | 0 | 1,750.00% |
| BB240510C00001500 | 2024-04-22 3:50PM EDT | 1.50 | 1.30 | 1.19 | 1.53 | 0.00 | - | - | 1 | 962.50% |
| BB240510C00002000 | 2024-05-09 3:57PM EDT | 2.00 | 1.00 | 0.71 | 1.24 | +0.16 | +19.05% | 4 | 210 | 1,234.38% |
| BB240510C00002500 | 2024-05-09 3:34PM EDT | 2.50 | 0.45 | 0.42 | 0.51 | +0.10 | +28.57% | 257 | 4,523 | 275.00% |
| BB240510C00003000 | 2024-05-09 3:59PM EDT | 3.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 4,068 | 6,486 | 96.88% |
| BB240510C00003500 | 2024-05-09 3:59PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 4,393 | 175.00% |
| BB240510C00004000 | 2024-05-09 3:57PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 895 | 287.50% |
| BB240510C00004500 | 2024-04-26 9:53AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 375.00% |
| BB240510C00005000 | 2024-05-08 3:46PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 450.00% |
| BB240510C00006000 | 2024-05-06 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 575.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510P00001500 | 2024-04-01 11:29AM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 650.00% |
| BB240510P00002000 | 2024-04-16 3:49PM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 843.75% |
| BB240510P00002500 | 2024-05-09 3:19PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,555 | 193.75% |
| BB240510P00003000 | 2024-05-09 3:59PM EDT | 3.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 22 | 1,049 | 87.50% |
| BB240510P00003500 | 2024-05-09 9:33AM EDT | 3.50 | 0.63 | 0.40 | 0.66 | -0.10 | -13.70% | 2 | 14 | 237.50% |
| BB240510P00004000 | 2024-05-01 3:21PM EDT | 4.00 | 1.13 | 0.90 | 1.24 | 0.00 | - | - | 6 | 500.00% |
| BB240510P00005500 | 2024-04-09 1:59PM EDT | 5.50 | 2.54 | 2.20 | 2.80 | 0.00 | - | - | 0 | 1,337.50% |
© 2024 Yahoo. All rights reserved.