Canada markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.38-0.22 (-2.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB211001C000040002021-09-24 1:29PM EDT4.006.476.306.40-0.53-7.57%13356.25%
BB211001C000050002021-08-26 9:59AM EDT5.005.955.305.400.00-11281.25%
BB211001C000060002021-09-23 9:40AM EDT6.004.654.304.400.00-199215.63%
BB211001C000065002021-09-14 12:26PM EDT6.503.703.803.900.00-1220187.50%
BB211001C000070002021-09-23 1:19PM EDT7.003.843.303.400.00-615162.50%
BB211001C000075002021-09-23 1:59PM EDT7.503.302.832.900.00-2113137.50%
BB211001C000080002021-09-24 1:44PM EDT8.002.422.342.40-0.33-12.00%11942114.06%
BB211001C000085002021-09-24 11:46AM EDT8.502.011.831.91-0.18-8.22%930199.22%
BB211001C000090002021-09-24 3:55PM EDT9.001.401.371.41-0.24-14.63%95384460.94%
BB211001C000095002021-09-24 3:40PM EDT9.500.920.900.96-0.32-25.81%3831,10760.94%
BB211001C000100002021-09-24 3:58PM EDT10.000.550.550.56-0.30-35.29%1,7342,98163.67%
BB211001C000105002021-09-24 3:59PM EDT10.500.300.300.31-0.28-48.28%7,2242,79867.97%
BB211001C000110002021-09-24 3:59PM EDT11.000.190.160.18-0.21-52.50%6,2776,46974.61%
BB211001C000115002021-09-24 3:59PM EDT11.500.100.100.11-0.17-62.96%2,9573,17883.59%
BB211001C000120002021-09-24 3:58PM EDT12.000.070.070.08-0.13-65.00%2,8504,99593.75%
BB211001C000125002021-09-24 3:55PM EDT12.500.050.050.06-0.10-66.67%6412,173103.13%
BB211001C000130002021-09-24 3:56PM EDT13.000.040.040.05-0.07-63.64%8321,998114.06%
BB211001C000135002021-09-24 3:59PM EDT13.500.040.030.04-0.05-55.56%290796121.88%
BB211001C000140002021-09-24 3:49PM EDT14.000.040.030.04-0.04-50.00%1961,159134.38%
BB211001C000145002021-09-24 3:58PM EDT14.500.030.020.03-0.03-50.00%43795137.50%
BB211001C000150002021-09-24 3:55PM EDT15.000.020.020.03-0.04-66.67%7714,088150.00%
BB211001C000160002021-09-24 3:32PM EDT16.000.020.020.03-0.02-50.00%97760170.31%
BB211001C000170002021-09-24 2:56PM EDT17.000.020.010.03-0.02-50.00%26859184.38%
BB211001C000180002021-09-24 2:02PM EDT18.000.020.010.02-0.02-50.00%1621,228193.75%
BB211001C000190002021-09-24 3:55PM EDT19.000.010.010.02-0.02-66.67%7146206.25%
BB211001C000200002021-09-24 3:54PM EDT20.000.020.010.02-0.01-33.33%2521,960221.88%
BB211001C000210002021-09-23 12:46PM EDT21.000.020.010.030.00-704828243.75%
BB211001C000220002021-09-24 3:53PM EDT22.000.020.010.020.00-811,249250.00%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB211001P000040002021-09-08 11:47AM EDT4.000.020.000.010.00-22300.00%
BB211001P000060002021-09-22 3:49PM EDT6.000.020.000.030.00-120206.25%
BB211001P000065002021-09-23 9:30AM EDT6.500.010.000.030.00-17181.25%
BB211001P000070002021-09-23 9:30AM EDT7.000.010.000.020.00-572143.75%
BB211001P000075002021-09-23 9:47AM EDT7.500.010.000.010.00-12343112.50%
BB211001P000080002021-09-24 1:35PM EDT8.000.010.000.010.00-1468193.75%
BB211001P000085002021-09-24 1:58PM EDT8.500.020.010.02-0.01-33.33%2191,65687.50%
BB211001P000090002021-09-24 3:52PM EDT9.000.020.020.03-0.02-50.00%8281,40273.44%
BB211001P000095002021-09-24 3:59PM EDT9.500.070.060.07-0.03-30.00%1,6332,64366.41%
BB211001P000100002021-09-24 3:59PM EDT10.000.180.180.19-0.06-25.00%2,7492,40465.63%
BB211001P000105002021-09-24 3:59PM EDT10.500.430.420.44-0.03-6.52%1,7631,78368.75%
BB211001P000110002021-09-24 3:50PM EDT11.000.780.780.82-0.02-2.50%4941,13476.56%
BB211001P000115002021-09-24 3:48PM EDT11.501.201.211.26+0.03+2.56%24834285.94%
BB211001P000120002021-09-24 3:55PM EDT12.001.701.681.73+0.18+11.84%15125397.66%
BB211001P000125002021-09-24 12:27PM EDT12.502.062.142.26+0.15+7.85%534114.06%
BB211001P000130002021-09-24 11:30AM EDT13.002.652.632.80+0.21+8.61%139136.72%
BB211001P000135002021-09-24 12:28PM EDT13.503.053.103.20+0.36+13.38%166118.75%
BB211001P000140002021-09-24 10:18AM EDT14.003.753.603.70+0.35+10.29%351131.25%
BB211001P000145002021-09-24 10:37AM EDT14.504.224.104.20-0.42-9.05%512142.19%
BB211001P000150002021-09-23 10:43AM EDT15.004.104.604.700.00-136154.69%
BB211001P000160002021-09-21 3:49PM EDT16.006.645.605.70+6.64--2175.00%
BB211001P000190002021-09-24 1:45PM EDT19.008.578.608.70-0.88-9.31%12229.69%
BB211001P000200002021-09-24 1:45PM EDT20.009.589.609.70-0.87-8.33%28245.31%
BB211001P000210002021-09-23 11:15AM EDT21.0010.1510.6010.70+10.15--10259.38%
BB211001P000220002021-09-23 1:41PM EDT22.0011.2011.6011.700.00-46273.44%