BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00003000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | 0.00 | - | 228 | 4,029 | 60.94% |
| BB240510C00003000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 398 | 2,513 | 58.59% |
| BB240517C00003000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 108 | 3,265 | 51.56% |
| BB240524C00003000 | 2024-04-26 12:22PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.13 | +0.01 | +11.11% | 70 | 169 | 57.03% |
| BB240531C00003000 | 2024-04-26 10:32AM EDT | 2024-05-31 | 0.13 | 0.11 | 0.14 | 0.00 | - | 21 | 553 | 55.47% |
| BB240621C00003000 | 2024-04-26 12:39PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 48 | 8,441 | 53.91% |
| BB240719C00003000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 0.28 | 0.22 | 0.28 | +0.04 | +16.67% | 5,016 | 3,964 | 58.98% |
| BB240920C00003000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 0.37 | 0.32 | 0.38 | +0.03 | +8.82% | 16 | 2,562 | 58.59% |
| BB241220C00003000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 0.50 | 0.34 | 0.53 | +0.02 | +4.17% | 4 | 12 | 55.47% |
| BB250117C00003000 | 2024-04-26 12:24PM EDT | 2025-01-17 | 0.50 | 0.51 | 0.56 | -0.03 | -5.66% | 61 | 5,757 | 62.89% |
| BB260116C00003000 | 2024-04-26 1:39PM EDT | 2026-01-16 | 0.86 | 0.84 | 0.94 | +0.11 | +14.67% | 20 | 1,754 | 65.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00003000 | 2024-04-25 12:38PM EDT | 2024-05-03 | 0.22 | 0.13 | 0.22 | 0.00 | - | 111 | 830 | 71.88% |
| BB240510P00003000 | 2024-04-26 9:32AM EDT | 2024-05-10 | 0.26 | 0.20 | 0.22 | +0.07 | +36.84% | 2 | 254 | 50.78% |
| BB240517P00003000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.25 | 0.00 | - | 91 | 652 | 53.91% |
| BB240524P00003000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.23 | 0.08 | 0.27 | -0.02 | -8.00% | 1 | 16 | 53.13% |
| BB240531P00003000 | 2024-04-25 10:28AM EDT | 2024-05-31 | 0.26 | 0.19 | 0.29 | -0.01 | -3.70% | 1 | 3 | 53.91% |
| BB240621P00003000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | 0.00 | - | 6 | 734 | 51.56% |
| BB240719P00003000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.42 | 0.36 | 0.40 | 0.00 | - | 1 | 1,331 | 51.56% |
| BB240920P00003000 | 2024-04-18 2:09PM EDT | 2024-09-20 | 0.50 | 0.44 | 0.48 | 0.00 | - | 1 | 1,159 | 50.20% |
| BB250117P00003000 | 2024-04-19 11:56AM EDT | 2025-01-17 | 0.64 | 0.56 | 0.62 | 0.00 | - | 26 | 1,794 | 50.78% |
| BB260116P00003000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 0.84 | 0.80 | 0.85 | 0.00 | - | 25 | 780 | 50.78% |
© 2024 Yahoo. All rights reserved.