BlackBerry Limited (BB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB241220C00002500 | 2024-05-07 3:50PM EDT | 2.50 | 0.74 | 0.67 | 0.83 | 0.00 | - | 5 | 18 | 66.80% |
| BB241220C00003000 | 2024-05-07 3:50PM EDT | 3.00 | 0.47 | 0.47 | 0.56 | 0.00 | - | 6 | 109 | 64.06% |
| BB241220C00003500 | 2024-05-07 2:52PM EDT | 3.50 | 0.35 | 0.29 | 0.36 | 0.00 | - | 5 | 28 | 59.96% |
| BB241220C00004000 | 2024-05-08 9:57AM EDT | 4.00 | 0.21 | 0.00 | 0.28 | -0.07 | -25.00% | 1 | 161 | 67.19% |
| BB241220C00004500 | 2024-04-22 12:40PM EDT | 4.50 | 0.15 | 0.00 | 0.21 | 0.00 | - | - | 1 | 53.13% |
| BB241220C00005000 | 2024-05-06 2:13PM EDT | 5.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 103 | 1,044 | 64.84% |
| BB241220C00005500 | 2024-05-08 11:40AM EDT | 5.50 | 0.12 | 0.05 | 0.12 | +0.01 | +9.09% | 2 | 655 | 63.28% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB241220P00001500 | 2024-05-08 9:39AM EDT | 1.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 8 | 20 | 64.06% |
| BB241220P00002000 | 2024-04-24 9:30AM EDT | 2.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | - | 6 | 64.45% |
| BB241220P00002500 | 2024-05-06 2:29PM EDT | 2.50 | 0.26 | 0.27 | 0.31 | 0.00 | - | 1 | 2 | 53.32% |
| BB241220P00003000 | 2024-05-08 11:52AM EDT | 3.00 | 0.54 | 0.50 | 0.59 | +0.04 | +8.70% | 2 | 33 | 51.37% |
| BB241220P00003500 | 2024-05-06 10:34AM EDT | 3.50 | 0.76 | 0.84 | 0.94 | 0.00 | - | 40 | 50 | 50.78% |
| BB241220P00004000 | 2024-04-24 12:32PM EDT | 4.00 | 1.24 | 1.23 | 1.33 | 0.00 | - | - | 2 | 55.47% |
| BB241220P00004500 | 2024-05-02 1:04PM EDT | 4.50 | 1.71 | 1.51 | 1.78 | 0.00 | - | - | 2 | 57.81% |
© 2024 Yahoo. All rights reserved.