BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240628C00000500 | 2024-06-21 2:34PM EDT | 0.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BB240628C00001000 | 2024-06-18 2:30PM EDT | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| BB240628C00001500 | 2024-06-13 1:21PM EDT | 1.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BB240628C00002000 | 2024-06-21 3:26PM EDT | 2.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 335 | 4,522 | 0.00% |
| BB240628C00002500 | 2024-06-21 3:58PM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,840 | 8,972 | 25.00% |
| BB240628C00003000 | 2024-06-21 3:55PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,855 | 10,397 | 50.00% |
| BB240628C00003500 | 2024-06-21 3:53PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 753 | 3,503 | 50.00% |
| BB240628C00004000 | 2024-06-21 3:38PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 4,002 | 50.00% |
| BB240628C00004500 | 2024-06-21 12:04PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 812 | 50.00% |
| BB240628C00005000 | 2024-06-21 2:59PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 511 | 50.00% |
| BB240628C00005500 | 2024-06-21 12:05PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 2,266 | 50.00% |
| BB240628C00006000 | 2024-06-20 12:16PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 405 | 50.00% |
| BB240628C00006500 | 2024-06-21 2:16PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| BB240628C00007000 | 2024-06-21 11:46AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| BB240628C00007500 | 2024-06-21 12:29PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 734 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240628P00000500 | 2024-05-29 1:39PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| BB240628P00001500 | 2024-06-21 3:55PM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,194 | 1,627 | 50.00% |
| BB240628P00002000 | 2024-06-21 3:39PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 1,696 | 50.00% |
| BB240628P00002500 | 2024-06-21 3:27PM EDT | 2.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 371 | 3,341 | 0.00% |
| BB240628P00003000 | 2024-06-21 3:55PM EDT | 3.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 145 | 872 | 0.00% |
| BB240628P00003500 | 2024-06-14 3:47PM EDT | 3.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| BB240628P00004000 | 2024-06-18 3:59PM EDT | 4.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BB240628P00004500 | 2024-06-14 9:46AM EDT | 4.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| BB240628P00005000 | 2024-06-14 12:22PM EDT | 5.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BB240628P00006000 | 2024-05-17 10:27AM EDT | 6.00 | 3.00 | 3.30 | 4.00 | 0.00 | - | 1 | 1 | 843.75% |
| BB240628P00007000 | 2024-05-16 10:36AM EDT | 7.00 | 3.90 | 4.55 | 4.80 | 0.00 | - | - | 5 | 662.50% |
© 2024 Yahoo. All rights reserved.