BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240628C00000500 | 2024-05-16 2:16PM EDT | 0.50 | 2.38 | 1.40 | 2.26 | 0.00 | - | - | 0 | 1,937.50% |
| BB240628C00001500 | 2024-06-13 1:21PM EDT | 1.50 | 1.12 | 0.58 | 1.27 | 0.00 | - | 1 | 20 | 265.63% |
| BB240628C00002000 | 2024-06-14 3:52PM EDT | 2.00 | 0.40 | 0.35 | 0.48 | -0.16 | -28.57% | 3,752 | 132 | 128.13% |
| BB240628C00002500 | 2024-06-14 3:59PM EDT | 2.50 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 2,447 | 969 | 114.06% |
| BB240628C00003000 | 2024-06-14 3:55PM EDT | 3.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2,234 | 7,231 | 145.31% |
| BB240628C00003500 | 2024-06-14 3:19PM EDT | 3.50 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 431 | 2,039 | 181.25% |
| BB240628C00004000 | 2024-06-14 12:07PM EDT | 4.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 602 | 3,614 | 214.06% |
| BB240628C00004500 | 2024-06-14 12:05PM EDT | 4.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 807 | 225.00% |
| BB240628C00005000 | 2024-06-14 11:10AM EDT | 5.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 516 | 231.25% |
| BB240628C00005500 | 2024-06-14 2:06PM EDT | 5.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 20 | 2,269 | 253.13% |
| BB240628C00006000 | 2024-06-12 10:09AM EDT | 6.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 469 | 325.00% |
| BB240628C00006500 | 2024-06-06 1:48PM EDT | 6.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 343.75% |
| BB240628C00007000 | 2024-06-10 10:03AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 362.50% |
| BB240628C00007500 | 2024-06-14 2:51PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 566 | 306.25% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240628P00000500 | 2024-05-29 1:39PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 109 | 450.00% |
| BB240628P00002000 | 2024-06-14 3:34PM EDT | 2.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 174 | 101 | 87.50% |
| BB240628P00002500 | 2024-06-14 3:59PM EDT | 2.50 | 0.27 | 0.25 | 0.28 | +0.11 | +68.75% | 282 | 2,792 | 99.22% |
| BB240628P00003000 | 2024-06-14 3:23PM EDT | 3.00 | 0.72 | 0.58 | 0.90 | +0.18 | +33.33% | 17 | 729 | 157.81% |
| BB240628P00003500 | 2024-06-14 3:47PM EDT | 3.50 | 1.20 | 1.14 | 1.44 | +0.20 | +20.00% | 11 | 18 | 249.22% |
| BB240628P00004000 | 2024-06-14 10:21AM EDT | 4.00 | 1.64 | 1.46 | 1.91 | +0.14 | +9.33% | 4 | 10 | 187.50% |
| BB240628P00005000 | 2024-06-14 12:22PM EDT | 5.00 | 2.66 | 2.43 | 2.70 | +0.41 | +18.22% | 2 | 0 | 265.63% |
| BB240628P00006000 | 2024-05-17 10:27AM EDT | 6.00 | 3.00 | 3.30 | 4.00 | 0.00 | - | 1 | 1 | 562.50% |
| BB240628P00007000 | 2024-05-16 10:36AM EDT | 7.00 | 3.90 | 4.55 | 4.80 | 0.00 | - | - | 5 | 293.75% |
© 2024 Yahoo. All rights reserved.