BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00004000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.04 | 0.00 | - | 38 | 583 | 184.38% |
| BB240510C00004000 | 2024-04-26 11:25AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 142 | 560 | 112.50% |
| BB240517C00004000 | 2024-04-26 11:55AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 1,999 | 90.63% |
| BB240524C00004000 | 2024-04-17 9:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 17 | 96.88% |
| BB240531C00004000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 168 | 68.75% |
| BB240621C00004000 | 2024-04-25 10:30AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 5,528 | 63.28% |
| BB240719C00004000 | 2024-04-26 2:28PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.08 | +0.01 | +14.29% | 11 | 5,887 | 55.47% |
| BB240920C00004000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 0.14 | 0.01 | 0.14 | +0.03 | +27.27% | 108 | 1,162 | 50.39% |
| BB250117C00004000 | 2024-04-26 10:02AM EDT | 2025-01-17 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 8 | 5,009 | 61.52% |
| BB260116C00004000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 0.64 | 0.41 | 0.63 | 0.00 | - | 2 | 2,193 | 57.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00004000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 1.11 | 0.94 | 1.58 | 0.00 | - | 40 | 40 | 264.06% |
| BB240517P00004000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 1.16 | 1.02 | 1.24 | +0.04 | +3.57% | 2 | 3 | 132.81% |
| BB240621P00004000 | 2024-04-24 12:32PM EDT | 2024-06-21 | 1.14 | 0.76 | 1.58 | 0.00 | - | 2 | 1,042 | 169.92% |
| BB240719P00004000 | 2024-04-22 12:22PM EDT | 2024-07-19 | 1.29 | 0.76 | 1.62 | 0.00 | - | 20 | 126 | 145.70% |
| BB240920P00004000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 1.24 | 1.08 | 1.31 | 0.00 | - | 1 | 1,507 | 62.89% |
| BB250117P00004000 | 2024-04-22 10:26AM EDT | 2025-01-17 | 1.40 | 1.26 | 1.45 | 0.00 | - | 15 | 562 | 52.34% |
| BB260116P00004000 | 2024-04-22 10:08AM EDT | 2026-01-16 | 1.53 | 1.45 | 1.51 | 0.00 | - | 5 | 324 | 45.31% |
© 2024 Yahoo. All rights reserved.