BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00002500 | 2024-04-30 3:41PM EDT | 2024-05-03 | 0.32 | 0.15 | 0.32 | -0.04 | -11.11% | 665 | 5,570 | 112.50% |
| BB240510C00002500 | 2024-04-30 2:48PM EDT | 2024-05-10 | 0.34 | 0.30 | 0.34 | -0.10 | -22.73% | 108 | 2,311 | 68.75% |
| BB240517C00002500 | 2024-04-30 3:43PM EDT | 2024-05-17 | 0.36 | 0.32 | 0.36 | -0.04 | -10.00% | 7 | 820 | 65.63% |
| BB240524C00002500 | 2024-04-30 12:47PM EDT | 2024-05-24 | 0.36 | 0.33 | 0.78 | -0.05 | -12.20% | 1 | 98 | 142.97% |
| BB240531C00002500 | 2024-04-29 12:31PM EDT | 2024-05-31 | 0.45 | 0.03 | 0.49 | 0.00 | - | 2 | 22 | 104.69% |
| BB240607C00002500 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.50 | 0.06 | 0.79 | 0.00 | - | 1 | 3 | 74.22% |
| BB240621C00002500 | 2024-04-29 2:00PM EDT | 2024-06-21 | 0.48 | 0.20 | 0.76 | 0.00 | - | 11 | 1,570 | 78.52% |
| BB240719C00002500 | 2024-04-29 3:57PM EDT | 2024-07-19 | 0.55 | 0.23 | 0.50 | 0.00 | - | 11 | 351 | 67.97% |
| BB240920C00002500 | 2024-04-30 2:11PM EDT | 2024-09-20 | 0.58 | 0.53 | 0.63 | -0.02 | -3.33% | 84 | 748 | 63.67% |
| BB241220C00002500 | 2024-04-26 1:29PM EDT | 2024-12-20 | 0.75 | 0.32 | 1.07 | 0.00 | - | 10 | 12 | 64.26% |
| BB250117C00002500 | 2024-04-29 10:53AM EDT | 2025-01-17 | 0.80 | 0.52 | 1.12 | 0.00 | - | 9 | 1,115 | 75.59% |
| BB260116C00002500 | 2024-04-25 2:00PM EDT | 2026-01-16 | 1.06 | 0.99 | 1.28 | 0.00 | - | 23 | 407 | 74.02% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00002500 | 2024-04-29 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 1,075 | 68.75% |
| BB240510P00002500 | 2024-04-30 12:11PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 200 | 54.69% |
| BB240517P00002500 | 2024-04-30 11:09AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 2,451 | 53.13% |
| BB240524P00002500 | 2024-04-26 3:50PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | 0.00 | - | 50 | 226 | 53.13% |
| BB240531P00002500 | 2024-04-30 3:33PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 1 | 168 | 51.56% |
| BB240607P00002500 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.08 | 0.00 | - | 3 | 7 | 50.00% |
| BB240621P00002500 | 2024-04-30 2:11PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 116 | 2,711 | 51.95% |
| BB240719P00002500 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | 0.00 | - | 11 | 436 | 57.03% |
| BB240920P00002500 | 2024-04-29 9:36AM EDT | 2024-09-20 | 0.20 | 0.21 | 0.25 | 0.00 | - | 9 | 805 | 54.10% |
| BB250117P00002500 | 2024-04-23 1:33PM EDT | 2025-01-17 | 0.33 | 0.31 | 0.37 | 0.00 | - | 20 | 573 | 53.13% |
| BB260116P00002500 | 2024-04-23 9:32AM EDT | 2026-01-16 | 0.56 | 0.52 | 0.59 | 0.00 | - | 38 | 5,139 | 50.98% |
© 2024 Yahoo. All rights reserved.