BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240614C00000500 | 2024-05-14 11:54AM EDT | 0.50 | 2.98 | 1.94 | 2.69 | 0.00 | - | - | 2 | 537.50% |
| BB240614C00001500 | 2024-05-24 3:57PM EDT | 1.50 | 1.41 | 0.95 | 1.70 | 0.00 | - | 3 | 3 | 231.25% |
| BB240614C00002000 | 2024-05-23 2:23PM EDT | 2.00 | 0.88 | 0.52 | 1.21 | 0.00 | - | 2 | 33 | 178.13% |
| BB240614C00002500 | 2024-05-31 2:53PM EDT | 2.50 | 0.33 | 0.31 | 0.36 | -0.01 | -2.94% | 8 | 265 | 71.09% |
| BB240614C00003000 | 2024-05-31 3:54PM EDT | 3.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 433 | 1,953 | 78.13% |
| BB240614C00003500 | 2024-05-31 2:17PM EDT | 3.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 11 | 1,516 | 98.44% |
| BB240614C00004000 | 2024-05-31 2:07PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 35 | 1,670 | 125.00% |
| BB240614C00004500 | 2024-05-31 10:58AM EDT | 4.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 74 | 1,510 | 146.88% |
| BB240614C00005000 | 2024-05-30 10:59AM EDT | 5.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,300 | 178.13% |
| BB240614C00005500 | 2024-05-29 10:37AM EDT | 5.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 574 | 190.63% |
| BB240614C00006000 | 2024-05-31 2:34PM EDT | 6.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 1,163 | 209.38% |
| BB240614C00006500 | 2024-05-17 9:30AM EDT | 6.50 | 0.31 | 0.00 | 0.51 | 0.00 | - | 6 | 17 | 415.63% |
| BB240614C00007000 | 2024-05-31 11:32AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 101 | 100 | 218.75% |
| BB240614C00007500 | 2024-05-31 11:31AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 353 | 638 | 231.25% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240614P00002000 | 2024-05-30 9:34AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 606 | 93.75% |
| BB240614P00002500 | 2024-05-31 3:04PM EDT | 2.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 374 | 4,339 | 60.94% |
| BB240614P00003000 | 2024-05-31 2:47PM EDT | 3.00 | 0.31 | 0.21 | 0.71 | +0.01 | +3.33% | 45 | 431 | 153.13% |
| BB240614P00003500 | 2024-05-23 10:15AM EDT | 3.50 | 0.64 | 0.30 | 0.80 | 0.00 | - | 2 | 12 | 135.94% |
| BB240614P00004500 | 2024-05-21 10:05AM EDT | 4.50 | 1.61 | 1.64 | 2.14 | 0.00 | - | 2 | 1 | 268.75% |
| BB240614P00005000 | 2024-05-22 2:46PM EDT | 5.00 | 2.02 | 1.81 | 2.44 | 0.00 | - | 1 | 1 | 328.13% |
| BB240614P00005500 | 2024-05-23 11:36AM EDT | 5.50 | 2.48 | 2.42 | 3.15 | 0.00 | - | 2 | 1 | 253.13% |
© 2024 Yahoo. All rights reserved.