BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240920C00000500 | 2024-05-17 10:05AM EDT | 0.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BB240920C00001000 | 2024-05-14 10:43AM EDT | 1.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BB240920C00001500 | 2024-05-17 3:21PM EDT | 1.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB240920C00002000 | 2024-05-17 10:29AM EDT | 2.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BB240920C00002500 | 2024-05-17 3:25PM EDT | 2.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BB240920C00003000 | 2024-05-17 2:33PM EDT | 3.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| BB240920C00003500 | 2024-05-17 3:25PM EDT | 3.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BB240920C00004000 | 2024-05-17 3:27PM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 12.50% |
| BB240920C00004500 | 2024-05-17 10:55AM EDT | 4.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BB240920C00005000 | 2024-05-17 3:27PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| BB240920C00005500 | 2024-05-17 2:02PM EDT | 5.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BB240920C00006000 | 2024-05-17 12:53PM EDT | 6.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BB240920C00007000 | 2024-05-17 9:38AM EDT | 7.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BB240920C00008000 | 2024-05-17 9:30AM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240920P00001000 | 2024-04-01 3:34PM EDT | 1.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 5 | 189.06% |
| BB240920P00001500 | 2024-05-17 2:05PM EDT | 1.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BB240920P00002000 | 2024-05-17 10:27AM EDT | 2.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BB240920P00002500 | 2024-05-16 1:39PM EDT | 2.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| BB240920P00003000 | 2024-05-17 10:27AM EDT | 3.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BB240920P00003500 | 2024-05-17 3:40PM EDT | 3.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB240920P00004000 | 2024-05-15 2:33PM EDT | 4.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 0.00% |
| BB240920P00004500 | 2024-05-15 2:04PM EDT | 4.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BB240920P00005000 | 2024-03-27 12:34PM EDT | 5.00 | 2.25 | 1.72 | 2.48 | 0.00 | - | 15 | 65 | 60.94% |
| BB240920P00005500 | 2024-05-15 11:52AM EDT | 5.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BB240920P00006000 | 2024-05-14 10:32AM EDT | 6.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.