BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607C00003500 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9,813 | 3,240 | 168.75% |
| BB240614C00003500 | 2024-06-03 3:51PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,666 | 1,523 | 128.13% |
| BB240621C00003500 | 2024-06-03 3:59PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 1,451 | 7,712 | 117.19% |
| BB240628C00003500 | 2024-06-03 3:48PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1,104 | 747 | 110.16% |
| BB240705C00003500 | 2024-06-03 1:12PM EDT | 2024-07-05 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 84 | 65 | 107.81% |
| BB240719C00003500 | 2024-06-03 3:45PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 331 | 13,031 | 94.53% |
| BB240920C00003500 | 2024-06-03 3:41PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.24 | +0.01 | +4.17% | 235 | 1,613 | 73.05% |
| BB241220C00003500 | 2024-06-03 3:56PM EDT | 2024-12-20 | 0.45 | 0.40 | 0.49 | +0.01 | +2.27% | 3 | 363 | 82.03% |
| BB250117C00003500 | 2024-06-03 12:05PM EDT | 2025-01-17 | 0.51 | 0.45 | 0.52 | +0.04 | +8.51% | 140 | 2,213 | 81.25% |
| BB260116C00003500 | 2024-06-03 11:44AM EDT | 2026-01-16 | 0.94 | 0.91 | 0.97 | +0.03 | +3.30% | 2 | 1,670 | 83.11% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607P00003500 | 2024-06-03 11:46AM EDT | 2024-06-07 | 0.72 | 0.30 | 1.15 | +0.01 | +1.41% | 4 | 75 | 146.88% |
| BB240614P00003500 | 2024-06-03 3:44PM EDT | 2024-06-14 | 0.77 | 0.51 | 0.97 | +0.13 | +20.31% | 2 | 12 | 106.25% |
| BB240621P00003500 | 2024-05-31 9:45AM EDT | 2024-06-21 | 0.75 | 0.62 | 0.79 | 0.00 | - | 1 | 1,174 | 114.06% |
| BB240628P00003500 | 2024-05-30 10:17AM EDT | 2024-06-28 | 0.98 | 0.75 | 0.84 | +0.16 | +19.51% | 1 | 2 | 99.22% |
| BB240719P00003500 | 2024-05-30 9:35AM EDT | 2024-07-19 | 0.83 | 0.42 | 0.87 | -0.02 | -2.35% | 3 | 4,427 | 96.09% |
| BB240920P00003500 | 2024-06-03 2:07PM EDT | 2024-09-20 | 0.88 | 0.87 | 0.95 | +0.17 | +23.94% | 1 | 1,595 | 69.53% |
| BB241220P00003500 | 2024-05-14 11:49AM EDT | 2024-12-20 | 0.90 | 0.90 | 1.11 | 0.00 | - | 2 | 50 | 63.67% |
| BB250117P00003500 | 2024-05-30 10:21AM EDT | 2025-01-17 | 1.07 | 1.06 | 1.14 | 0.00 | - | 1 | 327 | 70.51% |
| BB260116P00003500 | 2024-05-21 11:47AM EDT | 2026-01-16 | 1.24 | 1.35 | 1.45 | 0.00 | - | 1 | 477 | 65.04% |
© 2024 Yahoo. All rights reserved.