BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240920C00000500 | 2024-03-28 10:44AM EDT | 0.50 | 2.25 | 2.01 | 2.63 | 0.00 | - | 1 | 1 | 410.94% |
| BB240920C00001500 | 2024-04-22 10:26AM EDT | 1.50 | 1.30 | 1.29 | 1.49 | 0.00 | - | 3 | 0 | 83.59% |
| BB240920C00002000 | 2024-04-24 9:36AM EDT | 2.00 | 1.00 | 0.60 | 1.17 | 0.00 | - | 1 | 129 | 50.78% |
| BB240920C00002500 | 2024-04-25 3:13PM EDT | 2.50 | 0.60 | 0.57 | 0.71 | 0.00 | - | 55 | 748 | 68.36% |
| BB240920C00003000 | 2024-04-26 2:47PM EDT | 3.00 | 0.37 | 0.32 | 0.38 | +0.03 | +8.82% | 16 | 2,562 | 58.59% |
| BB240920C00003500 | 2024-04-26 3:32PM EDT | 3.50 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 7 | 1,071 | 58.59% |
| BB240920C00004000 | 2024-04-26 3:47PM EDT | 4.00 | 0.14 | 0.01 | 0.14 | +0.03 | +27.27% | 108 | 1,162 | 50.00% |
| BB240920C00004500 | 2024-04-26 9:38AM EDT | 4.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 198 | 1,378 | 61.72% |
| BB240920C00005000 | 2024-04-24 9:53AM EDT | 5.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 180 | 1,919 | 62.50% |
| BB240920C00005500 | 2024-04-24 12:56PM EDT | 5.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 10 | 231 | 66.41% |
| BB240920C00006000 | 2024-04-25 9:59AM EDT | 6.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 442 | 70.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240920P00001000 | 2024-04-01 3:34PM EDT | 1.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 5 | 164.06% |
| BB240920P00001500 | 2024-04-26 3:29PM EDT | 1.50 | 0.03 | 0.01 | 0.45 | +0.01 | +50.00% | 6 | 96 | 136.72% |
| BB240920P00002000 | 2024-04-10 3:14PM EDT | 2.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 10 | 153 | 61.72% |
| BB240920P00002500 | 2024-04-26 2:15PM EDT | 2.50 | 0.23 | 0.20 | 0.24 | -0.04 | -14.81% | 7 | 805 | 53.91% |
| BB240920P00003000 | 2024-04-18 2:09PM EDT | 3.00 | 0.50 | 0.44 | 0.48 | 0.00 | - | 1 | 1,159 | 50.20% |
| BB240920P00003500 | 2024-04-04 1:47PM EDT | 3.50 | 0.72 | 0.76 | 1.21 | 0.00 | - | 10 | 135 | 74.61% |
| BB240920P00004000 | 2024-04-17 9:57AM EDT | 4.00 | 1.24 | 1.08 | 1.31 | 0.00 | - | 1 | 1,507 | 62.50% |
| BB240920P00004500 | 2024-03-27 10:46AM EDT | 4.50 | 1.85 | 1.34 | 1.87 | 0.00 | - | 1 | 1 | 84.38% |
| BB240920P00005000 | 2024-03-27 12:34PM EDT | 5.00 | 2.25 | 1.72 | 2.48 | 0.00 | - | 15 | 65 | 112.11% |
| BB240920P00006000 | 2024-02-09 11:01AM EDT | 6.00 | 3.19 | 2.90 | 3.60 | 0.00 | - | - | 0 | 84.77% |
© 2024 Yahoo. All rights reserved.