BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00002000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.85 | 0.84 | 0.91 | +0.05 | +6.25% | 102 | 10 | 218.75% |
| BB240510C00002000 | 2024-04-23 2:20PM EDT | 2024-05-10 | 0.87 | 0.78 | 1.27 | -0.03 | -3.33% | 2 | 4 | 273.44% |
| BB240517C00002000 | 2024-04-24 1:22PM EDT | 2024-05-17 | 0.90 | 0.44 | 1.03 | 0.00 | - | 3 | 52 | 226.56% |
| BB240621C00002000 | 2024-04-24 12:52PM EDT | 2024-06-21 | 0.92 | 0.66 | 1.29 | 0.00 | - | 1 | 3,419 | 119.53% |
| BB240719C00002000 | 2024-04-25 10:44AM EDT | 2024-07-19 | 0.89 | 0.51 | 1.14 | 0.00 | - | 20 | 329 | 142.97% |
| BB240920C00002000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 1.00 | 0.60 | 1.17 | 0.00 | - | 1 | 129 | 50.78% |
| BB250117C00002000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 1.11 | 1.10 | 1.26 | +0.03 | +2.78% | 10 | 325 | 86.33% |
| BB260116C00002000 | 2024-04-26 12:36PM EDT | 2026-01-16 | 1.40 | 0.70 | 2.11 | -0.03 | -2.10% | 2 | 225 | 77.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00002000 | 2024-04-16 9:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 150.00% |
| BB240510P00002000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 115.63% |
| BB240517P00002000 | 2024-04-03 3:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 22 | 95 | 93.75% |
| BB240531P00002000 | 2024-04-15 12:42PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 73.44% |
| BB240621P00002000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 290 | 68.75% |
| BB240719P00002000 | 2024-04-23 10:00AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 52 | 63.28% |
| BB240920P00002000 | 2024-04-10 3:14PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | 0.00 | - | 10 | 153 | 61.72% |
| BB250117P00002000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 100 | 745 | 59.77% |
| BB260116P00002000 | 2024-04-24 10:04AM EDT | 2026-01-16 | 0.35 | 0.33 | 0.37 | 0.00 | - | 16 | 415 | 56.06% |
© 2024 Yahoo. All rights reserved.