BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB260116C00000500 | 2024-05-16 9:58AM EDT | 0.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BB260116C00001000 | 2024-05-15 9:58AM EDT | 1.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BB260116C00001500 | 2024-05-03 9:56AM EDT | 1.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BB260116C00002000 | 2024-05-16 11:09AM EDT | 2.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BB260116C00002500 | 2024-05-16 10:23AM EDT | 2.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BB260116C00003000 | 2024-05-16 3:56PM EDT | 3.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| BB260116C00003500 | 2024-05-16 2:15PM EDT | 3.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| BB260116C00004000 | 2024-05-16 3:58PM EDT | 4.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| BB260116C00004500 | 2024-05-16 2:43PM EDT | 4.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BB260116C00005000 | 2024-05-16 3:23PM EDT | 5.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BB260116C00005500 | 2024-05-16 2:20PM EDT | 5.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BB260116C00007000 | 2024-05-16 3:27PM EDT | 7.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| BB260116C00010000 | 2024-05-16 3:04PM EDT | 10.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB260116P00000500 | 2024-05-16 12:34PM EDT | 0.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BB260116P00001000 | 2024-04-29 1:36PM EDT | 1.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BB260116P00001500 | 2024-05-14 2:45PM EDT | 1.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BB260116P00002000 | 2024-05-15 9:48AM EDT | 2.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 12.50% |
| BB260116P00002500 | 2024-05-15 9:37AM EDT | 2.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BB260116P00003000 | 2024-05-16 2:13PM EDT | 3.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BB260116P00003500 | 2024-05-15 2:50PM EDT | 3.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB260116P00004000 | 2024-05-03 11:49AM EDT | 4.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BB260116P00004500 | 2024-04-04 9:30AM EDT | 4.50 | 2.26 | 0.50 | 2.53 | 0.00 | - | 5 | 11 | 93.95% |
| BB260116P00005000 | 2024-05-16 1:45PM EDT | 5.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BB260116P00005500 | 2024-03-01 2:00PM EDT | 5.50 | 2.75 | 2.22 | 2.97 | 0.00 | - | 20 | 240 | 67.77% |
| BB260116P00007000 | 2024-05-16 9:31AM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB260116P00010000 | 2024-04-22 12:01PM EDT | 10.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.