BlackBerry Limited (BB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00000500 | 2024-05-02 3:02PM EDT | 0.50 | 2.37 | 2.38 | 2.47 | 0.00 | - | 1 | 0 | 2,225.00% |
| BB240503C00002000 | 2024-05-01 12:41PM EDT | 2.00 | 0.78 | 0.88 | 0.97 | 0.00 | - | 1 | 103 | 575.00% |
| BB240503C00002500 | 2024-05-03 2:01PM EDT | 2.50 | 0.43 | 0.43 | 0.51 | +0.01 | +2.38% | 2,398 | 5,413 | 303.13% |
| BB240503C00003000 | 2024-05-03 2:13PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,020 | 6,225 | 62.50% |
| BB240503C00003500 | 2024-05-02 3:06PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,021 | 187.50% |
| BB240503C00004000 | 2024-04-29 3:20PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 758 | 300.00% |
| BB240503C00004500 | 2024-04-26 3:44PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 387.50% |
| BB240503C00005000 | 2024-04-15 10:43AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 475.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00001500 | 2024-04-01 9:30AM EDT | 1.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 625.00% |
| BB240503P00002000 | 2024-04-16 9:55AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 375.00% |
| BB240503P00002500 | 2024-05-03 1:01PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,075 | 187.50% |
| BB240503P00003000 | 2024-05-03 1:49PM EDT | 3.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 633 | 879 | 40.63% |
| BB240503P00003500 | 2024-05-03 9:56AM EDT | 3.50 | 0.53 | 0.54 | 0.64 | -0.11 | -17.19% | 1 | 9 | 275.00% |
| BB240503P00004000 | 2024-04-23 3:55PM EDT | 4.00 | 1.11 | 1.01 | 1.12 | 0.00 | - | 40 | 40 | 100.00% |
| BB240503P00005000 | 2024-04-15 11:56AM EDT | 5.00 | 2.11 | 2.03 | 2.13 | 0.00 | - | 10 | 0 | 562.50% |
| BB240503P00005500 | 2024-04-29 9:59AM EDT | 5.50 | 2.61 | 2.53 | 2.62 | 0.00 | - | 4 | 0 | 600.00% |
© 2024 Yahoo. All rights reserved.