Canada Markets open in 1 hr 48 mins

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.75-0.02 (-0.30%)
At close: 04:00PM EDT
6.60 -0.15 (-2.22%)
Pre-Market: 07:17AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB220819C000040002022-08-04 2:02PM EDT4.002.632.712.810.00--10487.50%
BB220819C000050002022-08-11 11:07AM EDT5.001.931.731.82+0.40+26.14%281356.25%
BB220819C000055002022-08-11 9:54AM EDT5.501.531.231.31+0.12+8.51%177250.00%
BB220819C000060002022-08-11 1:03PM EDT6.000.850.790.85+0.12+16.44%2432,330234.38%
BB220819C000065002022-08-11 2:29PM EDT6.500.430.400.43+0.03+7.50%2572,585196.88%
BB220819C000070002022-08-11 2:38PM EDT7.000.180.180.19-0.04-18.18%5836,013204.69%
BB220819C000075002022-08-11 2:06PM EDT7.500.090.080.10-0.03-25.00%1,9036,912229.69%
BB220819C000080002022-08-11 1:22PM EDT8.000.060.050.06-0.03-33.33%1323,081265.63%
BB220819C000085002022-08-11 10:00AM EDT8.500.070.030.05-0.01-12.50%541,067306.25%
BB220819C000090002022-08-11 1:00PM EDT9.000.030.030.04-0.02-40.00%3333,052350.00%
BB220819C000095002022-08-11 10:22AM EDT9.500.040.020.04-0.01-20.00%4311,307387.50%
BB220819C000100002022-08-11 1:38PM EDT10.000.020.020.03-0.02-50.00%151,001415.63%
BB220819C000105002022-08-10 3:19PM EDT10.500.040.010.03+0.01+33.33%3298437.50%
BB220819C000110002022-08-11 10:42AM EDT11.000.020.010.030.00-18506475.00%
BB220819C000115002022-08-11 10:10AM EDT11.500.030.010.03+0.01+50.00%10722512.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB220819P000030002022-07-26 11:53AM EDT3.000.010.000.030.00--41775.00%
BB220819P000035002022-08-08 10:04AM EDT3.500.010.000.030.00--44637.50%
BB220819P000040002022-08-10 10:50AM EDT4.000.010.000.010.00-10485450.00%
BB220819P000045002022-08-05 10:46AM EDT4.500.020.000.020.00--1387.50%
BB220819P000050002022-08-11 11:25AM EDT5.000.010.010.02-0.02-66.67%6261,287325.00%
BB220819P000055002022-08-11 10:24AM EDT5.500.030.020.03-0.02-40.00%1239262.50%
BB220819P000060002022-08-11 1:20PM EDT6.000.050.050.06-0.07-58.33%595,295215.63%
BB220819P000065002022-08-11 2:03PM EDT6.500.160.160.17-0.14-46.67%761423196.88%
BB220819P000070002022-08-11 2:06PM EDT7.000.430.420.45-0.17-28.33%217216204.69%
BB220819P000075002022-08-11 1:53PM EDT7.500.810.820.86-0.10-10.99%1575229.69%
BB220819P000080002022-08-10 2:37PM EDT8.001.121.291.34-0.35-23.81%590278.13%
BB220819P000085002022-08-02 2:08PM EDT8.502.181.771.850.00-11337.50%
BB220819P000090002022-08-04 10:58AM EDT9.002.472.242.340.00--14359.38%
BB220819P000100002022-07-08 9:30AM EDT10.003.983.403.500.00--10684.38%
BB220819P000105002022-08-04 11:24AM EDT10.503.953.753.850.00--1518.75%