BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607C00000500 | 2024-05-14 1:59PM EDT | 0.50 | 3.00 | 2.09 | 2.90 | 0.00 | - | - | 2 | 543.75% |
| BB240607C00001500 | 2024-05-15 3:19PM EDT | 1.50 | 1.68 | 1.19 | 1.92 | 0.00 | - | - | 3 | 295.31% |
| BB240607C00002000 | 2024-05-21 3:58PM EDT | 2.00 | 0.99 | 0.70 | 1.23 | +0.06 | +6.45% | 2 | 53 | 93.75% |
| BB240607C00002500 | 2024-05-21 3:23PM EDT | 2.50 | 0.55 | 0.13 | 0.89 | +0.04 | +7.84% | 32 | 213 | 85.94% |
| BB240607C00003000 | 2024-05-21 3:27PM EDT | 3.00 | 0.20 | 0.17 | 0.22 | -0.03 | -13.04% | 744 | 1,378 | 83.59% |
| BB240607C00003500 | 2024-05-21 3:52PM EDT | 3.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 273 | 1,502 | 106.25% |
| BB240607C00004000 | 2024-05-21 3:34PM EDT | 4.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 116 | 1,762 | 132.81% |
| BB240607C00004500 | 2024-05-21 1:03PM EDT | 4.50 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 41 | 804 | 157.81% |
| BB240607C00005000 | 2024-05-21 3:33PM EDT | 5.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 19 | 2,988 | 162.50% |
| BB240607C00005500 | 2024-05-21 3:52PM EDT | 5.50 | 0.05 | 0.03 | 0.18 | +0.02 | +66.67% | 95 | 531 | 233.59% |
| BB240607C00006000 | 2024-05-21 2:12PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 24 | 8,395 | 201.56% |
| BB240607C00006500 | 2024-05-20 10:16AM EDT | 6.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 6 | 116 | 340.63% |
| BB240607C00007000 | 2024-05-16 2:54PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 12 | 212.50% |
| BB240607C00007500 | 2024-05-21 11:53AM EDT | 7.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 18 | 278 | 228.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607P00000500 | 2024-05-14 10:01AM EDT | 0.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 3 | 1,000.00% |
| BB240607P00001500 | 2024-05-17 9:30AM EDT | 1.50 | 0.02 | 0.00 | 0.49 | 0.00 | - | 2 | 3 | 426.56% |
| BB240607P00002000 | 2024-05-20 12:16PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 721 | 93.75% |
| BB240607P00002500 | 2024-05-21 3:35PM EDT | 2.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 242 | 2,206 | 68.75% |
| BB240607P00003000 | 2024-05-20 3:22PM EDT | 3.00 | 0.23 | 0.19 | 0.26 | +0.02 | +9.52% | 10 | 957 | 79.69% |
| BB240607P00003500 | 2024-05-20 10:17AM EDT | 3.50 | 0.65 | 0.33 | 0.72 | 0.00 | - | 10 | 62 | 142.19% |
| BB240607P00004000 | 2024-05-21 12:11PM EDT | 4.00 | 1.09 | 0.94 | 1.50 | +0.39 | +55.71% | 1 | 11 | 186.72% |
| BB240607P00005000 | 2024-05-17 3:18PM EDT | 5.00 | 2.11 | 1.92 | 2.13 | 0.00 | - | 5 | 3 | 200.78% |
| BB240607P00005500 | 2024-05-16 3:04PM EDT | 5.50 | 2.52 | 2.43 | 2.64 | 0.00 | - | - | 0 | 229.69% |
© 2024 Yahoo. All rights reserved.