BlackBerry Limited (BB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621C00000500 | 2024-04-04 10:23AM EDT | 0.50 | 2.40 | 2.00 | 2.62 | 0.00 | - | 1 | 2 | 650.00% |
| BB240621C00001000 | 2023-12-06 1:40PM EDT | 1.00 | 2.98 | 1.64 | 3.75 | 0.00 | - | 1 | 6 | 884.38% |
| BB240621C00001500 | 2024-02-14 10:30AM EDT | 1.50 | 1.30 | 0.28 | 2.98 | 0.00 | - | 88 | 5 | 252.34% |
| BB240621C00002000 | 2024-04-24 12:52PM EDT | 2.00 | 0.92 | 0.66 | 1.29 | 0.00 | - | 1 | 3,419 | 119.53% |
| BB240621C00002500 | 2024-04-26 1:40PM EDT | 2.50 | 0.44 | 0.44 | 0.67 | 0.00 | - | 4 | 1,561 | 88.67% |
| BB240621C00003000 | 2024-04-26 12:39PM EDT | 3.00 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 48 | 8,441 | 53.91% |
| BB240621C00003500 | 2024-04-26 12:28PM EDT | 3.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 254 | 8,586 | 60.55% |
| BB240621C00004000 | 2024-04-26 10:19AM EDT | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 5,528 | 62.50% |
| BB240621C00004500 | 2024-04-26 12:50PM EDT | 4.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 2,087 | 75.00% |
| BB240621C00005000 | 2024-04-26 11:25AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,820 | 82.81% |
| BB240621C00005500 | 2024-04-25 10:28AM EDT | 5.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 1,297 | 93.75% |
| BB240621C00006000 | 2024-04-25 12:20PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,181 | 98.44% |
| BB240621C00007000 | 2024-04-25 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,104 | 123.44% |
| BB240621C00010000 | 2024-04-22 3:15PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 689 | 178.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621P00001500 | 2024-04-01 1:18PM EDT | 1.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 38 | 1 | 103.13% |
| BB240621P00002000 | 2024-04-22 3:29PM EDT | 2.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 290 | 68.75% |
| BB240621P00002500 | 2024-04-25 12:42PM EDT | 2.50 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 5 | 2,708 | 50.78% |
| BB240621P00003000 | 2024-04-24 3:50PM EDT | 3.00 | 0.32 | 0.30 | 0.33 | 0.00 | - | 6 | 734 | 51.56% |
| BB240621P00003500 | 2024-04-19 3:04PM EDT | 3.50 | 0.81 | 0.63 | 1.12 | 0.00 | - | 15 | 207 | 94.92% |
| BB240621P00004000 | 2024-04-24 12:32PM EDT | 4.00 | 1.14 | 0.76 | 1.58 | 0.00 | - | 2 | 1,042 | 168.36% |
| BB240621P00004500 | 2024-04-16 11:03AM EDT | 4.50 | 1.80 | 1.62 | 1.71 | 0.00 | - | 2 | 3 | 82.81% |
| BB240621P00005000 | 2024-04-17 9:30AM EDT | 5.00 | 2.25 | 1.73 | 2.59 | 0.00 | - | 1 | 51 | 208.20% |
| BB240621P00005500 | 2024-02-01 1:30PM EDT | 5.50 | 2.50 | 1.11 | 2.90 | 0.00 | - | 1 | 0 | 175.00% |
| BB240621P00007000 | 2023-11-15 4:25PM EDT | 7.00 | 3.30 | 2.52 | 2.74 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.