BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240524C00004500 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.16 | -0.01 | -20.00% | 537 | 3,610 | 275.00% |
| BB240531C00004500 | 2024-05-17 2:58PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 217 | 1,583 | 176.56% |
| BB240607C00004500 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.05 | 0.06 | 0.09 | -0.03 | -37.50% | 4 | 880 | 150.00% |
| BB240614C00004500 | 2024-05-17 12:59PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.27 | -0.01 | -12.50% | 1 | 1,079 | 160.94% |
| BB240621C00004500 | 2024-05-17 3:00PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 95 | 2,809 | 125.00% |
| BB240628C00004500 | 2024-05-16 11:50AM EDT | 2024-06-28 | 0.17 | 0.00 | 0.25 | -0.13 | -43.33% | 15 | 119 | 125.00% |
| BB240719C00004500 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.15 | 0.06 | 0.17 | -0.02 | -11.76% | 519 | 2,697 | 99.22% |
| BB240920C00004500 | 2024-05-17 10:55AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.26 | 0.00 | - | 35 | 1,594 | 86.72% |
| BB241220C00004500 | 2024-05-17 1:34PM EDT | 2024-12-20 | 0.35 | 0.29 | 0.45 | -0.25 | -41.67% | 3 | 28 | 86.13% |
| BB250117C00004500 | 2024-05-17 10:56AM EDT | 2025-01-17 | 0.41 | 0.33 | 0.60 | -0.01 | -2.38% | 15 | 2,147 | 91.21% |
| BB260116C00004500 | 2024-05-17 3:43PM EDT | 2026-01-16 | 0.75 | 0.65 | 0.99 | -0.05 | -6.25% | 108 | 1,456 | 81.45% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240621P00004500 | 2024-05-14 2:18PM EDT | 2024-06-21 | 1.60 | 1.39 | 1.84 | 0.00 | - | 142 | 144 | 106.25% |
| BB240920P00004500 | 2024-05-15 2:04PM EDT | 2024-09-20 | 1.63 | 1.53 | 1.77 | 0.00 | - | 25 | 26 | 64.84% |
| BB241220P00004500 | 2024-05-14 1:28PM EDT | 2024-12-20 | 1.76 | 1.57 | 1.98 | 0.00 | - | 62 | 62 | 67.38% |
| BB250117P00004500 | 2024-04-19 3:46PM EDT | 2025-01-17 | 1.85 | 1.60 | 1.93 | 0.00 | - | 1 | 32 | 62.11% |
| BB260116P00004500 | 2024-04-04 9:30AM EDT | 2026-01-16 | 2.26 | 0.50 | 2.53 | 0.00 | - | 5 | 11 | 91.60% |
© 2024 Yahoo. All rights reserved.