BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607C00004500 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 46 | 914 | 275.00% |
| BB240614C00004500 | 2024-05-31 3:26PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.10 | +0.02 | +66.67% | 1 | 1,543 | 212.50% |
| BB240621C00004500 | 2024-06-03 12:20PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 115 | 2,796 | 167.19% |
| BB240628C00004500 | 2024-06-03 3:50PM EDT | 2024-06-28 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 236 | 146 | 144.53% |
| BB240705C00004500 | 2024-06-03 2:24PM EDT | 2024-07-05 | 0.08 | 0.03 | 0.11 | -0.01 | -11.11% | 100 | 1 | 130.47% |
| BB240719C00004500 | 2024-06-03 1:08PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 46 | 2,743 | 118.75% |
| BB240920C00004500 | 2024-05-31 11:01AM EDT | 2024-09-20 | 0.15 | 0.11 | 0.19 | 0.00 | - | 7 | 1,706 | 89.84% |
| BB241220C00004500 | 2024-05-31 10:41AM EDT | 2024-12-20 | 0.17 | 0.23 | 0.34 | 0.00 | - | 1 | 285 | 85.74% |
| BB250117C00004500 | 2024-06-03 10:19AM EDT | 2025-01-17 | 0.37 | 0.30 | 0.38 | +0.04 | +12.12% | 3 | 2,168 | 87.11% |
| BB260116C00004500 | 2024-05-31 2:55PM EDT | 2026-01-16 | 0.80 | 0.75 | 0.81 | 0.00 | - | 5 | 1,573 | 85.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240614P00004500 | 2024-05-21 10:05AM EDT | 2024-06-14 | 1.61 | 1.65 | 1.97 | 0.00 | - | 2 | 1 | 246.88% |
| BB240621P00004500 | 2024-05-14 2:18PM EDT | 2024-06-21 | 1.60 | 1.53 | 2.19 | 0.00 | - | 142 | 144 | 221.88% |
| BB240719P00004500 | 2024-05-15 10:02AM EDT | 2024-07-19 | 1.62 | 1.59 | 2.09 | 0.00 | - | - | 10 | 132.03% |
| BB240920P00004500 | 2024-05-29 9:30AM EDT | 2024-09-20 | 1.79 | 1.72 | 1.88 | 0.00 | - | 10 | 36 | 76.17% |
| BB241220P00004500 | 2024-05-14 1:28PM EDT | 2024-12-20 | 1.76 | 1.70 | 1.98 | 0.00 | - | 62 | 62 | 63.28% |
| BB250117P00004500 | 2024-04-19 3:46PM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BB260116P00004500 | 2024-04-04 9:30AM EDT | 2026-01-16 | 2.26 | 0.50 | 2.53 | 0.00 | - | 5 | 11 | 88.38% |
© 2024 Yahoo. All rights reserved.