BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240705C00001000 | 2024-07-03 10:07AM EDT | 1.00 | 1.50 | 1.31 | 1.66 | +0.10 | +7.14% | 1 | 0 | 1,450.00% |
| BB240705C00001500 | 2024-06-28 3:22PM EDT | 1.50 | 0.98 | 0.56 | 1.39 | 0.00 | - | 4 | 2 | 1,453.13% |
| BB240705C00002000 | 2024-07-03 12:57PM EDT | 2.00 | 0.49 | 0.35 | 0.54 | +0.04 | +8.89% | 87 | 1,129 | 318.75% |
| BB240705C00002500 | 2024-07-03 12:59PM EDT | 2.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,745 | 14,148 | 53.13% |
| BB240705C00003000 | 2024-07-03 12:54PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 8,822 | 150.00% |
| BB240705C00003500 | 2024-07-01 10:41AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 0 | 237.50% |
| BB240705C00004000 | 2024-07-03 12:47PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,669 | 300.00% |
| BB240705C00004500 | 2024-06-26 11:42AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 0 | 375.00% |
| BB240705C00005000 | 2024-06-27 12:01PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,132 | 425.00% |
| BB240705C00005500 | 2024-06-27 1:29PM EDT | 5.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 825.00% |
| BB240705C00006000 | 2024-06-27 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 547 | 500.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240705P00001500 | 2024-06-26 3:57PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,381 | 3,636 | 350.00% |
| BB240705P00002000 | 2024-07-03 9:31AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,953 | 175.00% |
| BB240705P00002500 | 2024-07-03 12:02PM EDT | 2.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1,155 | 0 | 46.88% |
| BB240705P00003000 | 2024-07-02 11:15AM EDT | 3.00 | 0.59 | 0.33 | 0.81 | 0.00 | - | 56 | 0 | 287.50% |
| BB240705P00003500 | 2024-06-28 11:23AM EDT | 3.50 | 1.04 | 0.87 | 1.25 | 0.00 | - | 5 | 4 | 390.63% |
| BB240705P00006000 | 2024-06-17 9:33AM EDT | 6.00 | 3.70 | 3.10 | 3.95 | 0.00 | - | - | 0 | 600.00% |
© 2024 Yahoo. All rights reserved.