BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240816C00001500 | 2024-07-02 1:02PM EDT | 1.50 | 1.02 | 0.76 | 1.23 | +0.12 | +13.33% | 5 | 0 | 75.00% |
| BB240816C00002000 | 2024-07-03 12:11PM EDT | 2.00 | 0.53 | 0.32 | 0.77 | +0.03 | +6.00% | 6 | 0 | 70.31% |
| BB240816C00002500 | 2024-07-03 12:53PM EDT | 2.50 | 0.20 | 0.19 | 0.20 | 0.00 | - | 106 | 0 | 57.81% |
| BB240816C00003000 | 2024-07-03 12:48PM EDT | 3.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 1,540 | 0 | 73.44% |
| BB240816C00003500 | 2024-07-03 11:33AM EDT | 3.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 53 | 0 | 81.25% |
| BB240816C00004000 | 2024-07-03 12:46PM EDT | 4.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 346 | 0 | 95.31% |
| BB240816C00004500 | 2024-07-03 12:50PM EDT | 4.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 201 | 103.13% |
| BB240816C00005000 | 2024-07-03 12:12PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 0 | 106.25% |
| BB240816C00007000 | 2024-06-28 12:21PM EDT | 7.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 208.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240816P00001500 | 2024-06-27 10:20AM EDT | 1.50 | 0.02 | 0.01 | 0.27 | 0.00 | - | - | 0 | 181.25% |
| BB240816P00002000 | 2024-07-03 10:48AM EDT | 2.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 34 | 0 | 60.16% |
| BB240816P00002500 | 2024-07-02 1:32PM EDT | 2.50 | 0.18 | 0.17 | 0.19 | -0.06 | -25.00% | 100 | 0 | 50.78% |
| BB240816P00003000 | 2024-07-02 11:06AM EDT | 3.00 | 0.56 | 0.36 | 0.66 | -0.08 | -12.50% | 1 | 210 | 92.19% |
| BB240816P00003500 | 2024-07-01 3:40PM EDT | 3.50 | 1.11 | 0.81 | 1.24 | 0.00 | - | 1 | 8 | 62.50% |
© 2024 Yahoo. All rights reserved.