BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240524C00002000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 0.96 | 0.79 | 1.08 | -0.02 | -2.04% | 6 | 1,088 | 584.38% |
| BB240531C00002000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.98 | 0.89 | 1.05 | +0.16 | +19.51% | 2 | 49 | 242.19% |
| BB240607C00002000 | 2024-05-22 10:18AM EDT | 2024-06-07 | 0.97 | 0.92 | 1.10 | -0.02 | -2.02% | 30 | 54 | 142.19% |
| BB240614C00002000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 1.01 | 0.74 | 1.27 | 0.00 | - | 11 | 33 | 112.50% |
| BB240621C00002000 | 2024-05-22 10:17AM EDT | 2024-06-21 | 1.03 | 0.80 | 1.06 | +0.05 | +5.10% | 6 | 3,616 | 139.06% |
| BB240628C00002000 | 2024-05-20 12:30PM EDT | 2024-06-28 | 0.91 | 0.72 | 1.20 | 0.00 | - | 2 | 25 | 189.84% |
| BB240719C00002000 | 2024-05-22 3:14PM EDT | 2024-07-19 | 1.02 | 1.00 | 1.12 | -0.01 | -0.97% | 12 | 538 | 99.61% |
| BB240920C00002000 | 2024-05-21 2:06PM EDT | 2024-09-20 | 1.10 | 1.01 | 1.33 | 0.00 | - | 5 | 145 | 98.05% |
| BB241220C00002000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 1.20 | 1.01 | 1.53 | -0.02 | -1.64% | 1 | 11 | 91.41% |
| BB250117C00002000 | 2024-05-22 11:21AM EDT | 2025-01-17 | 1.28 | 1.08 | 1.28 | -0.01 | -0.78% | 13 | 318 | 71.09% |
| BB260116C00002000 | 2024-05-20 11:31AM EDT | 2026-01-16 | 1.50 | 1.24 | 2.80 | 0.00 | - | 12 | 309 | 131.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240524P00002000 | 2024-05-17 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 479 | 275.00% |
| BB240531P00002000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 131.25% |
| BB240607P00002000 | 2024-05-20 12:16PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 721 | 96.88% |
| BB240614P00002000 | 2024-05-22 2:38PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 3 | 81.25% |
| BB240621P00002000 | 2024-05-20 2:29PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 905 | 87.50% |
| BB240719P00002000 | 2024-05-21 2:02PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.04 | 0.00 | - | 52 | 1,648 | 71.88% |
| BB240920P00002000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.16 | 0.00 | - | 5 | 283 | 69.53% |
| BB241220P00002000 | 2024-05-09 3:24PM EDT | 2024-12-20 | 0.13 | 0.05 | 0.27 | 0.00 | - | 1 | 7 | 68.36% |
| BB250117P00002000 | 2024-05-17 9:52AM EDT | 2025-01-17 | 0.20 | 0.06 | 0.39 | 0.00 | - | 3 | 638 | 75.39% |
| BB260116P00002000 | 2024-05-20 12:30PM EDT | 2026-01-16 | 0.38 | 0.00 | 0.66 | 0.00 | - | 1 | 1,611 | 58.01% |
© 2024 Yahoo. All rights reserved.