BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240524C00007000 | 2024-05-20 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 564 | 312.50% |
| BB240531C00007000 | 2024-05-20 9:51AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 20 | 43 | 275.00% |
| BB240607C00007000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.19 | 0.00 | - | - | 12 | 273.44% |
| BB240621C00007000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 0.03 | 0.05 | 0.06 | 0.00 | - | 51 | 2,489 | 181.25% |
| BB240628C00007000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 0.09 | 0.01 | 0.10 | 0.00 | - | 10 | 37 | 164.06% |
| BB240719C00007000 | 2024-05-20 10:43AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | -0.03 | -23.08% | 9 | 5,035 | 144.53% |
| BB240920C00007000 | 2024-05-17 9:38AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.18 | 0.00 | - | 3 | 24 | 104.69% |
| BB241220C00007000 | 2024-05-17 9:34AM EDT | 2024-12-20 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 90.63% |
| BB250117C00007000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 0.15 | 0.08 | 0.33 | 0.00 | - | 17 | 8,358 | 93.36% |
| BB260116C00007000 | 2024-05-17 2:50PM EDT | 2026-01-16 | 0.55 | 0.40 | 0.63 | 0.00 | - | 310 | 2,661 | 82.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621P00007000 | 2023-11-15 4:25PM EDT | 2024-06-21 | 3.30 | 2.52 | 2.74 | 0.00 | - | - | 0 | 0.00% |
| BB240628P00007000 | 2024-05-16 10:36AM EDT | 2024-06-28 | 3.90 | 4.05 | 4.20 | 0.00 | - | - | 5 | 157.81% |
| BB240719P00007000 | 2024-05-15 9:55AM EDT | 2024-07-19 | 3.98 | 4.00 | 4.20 | 0.00 | - | 2 | 7 | 110.94% |
| BB241220P00007000 | 2024-05-15 12:28PM EDT | 2024-12-20 | 4.04 | 3.95 | 4.30 | 0.00 | - | - | 218 | 67.97% |
| BB250117P00007000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 4.08 | 3.95 | 4.60 | 0.00 | - | 18 | 4 | 91.99% |
| BB260116P00007000 | 2024-05-16 9:31AM EDT | 2026-01-16 | 4.10 | 4.25 | 5.65 | 0.00 | - | 1 | 8 | 106.64% |
© 2024 Yahoo. All rights reserved.