BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240419C00000500 | 2024-04-18 10:03AM EDT | 0.50 | 2.30 | 2.20 | 2.31 | 0.00 | - | 1 | 6 | 1,925.00% |
| BB240419C00001000 | 2024-04-17 1:37PM EDT | 1.00 | 1.83 | 1.69 | 1.81 | 0.00 | - | 6 | 4 | 1,100.00% |
| BB240419C00001500 | 2024-04-05 12:02PM EDT | 1.50 | 1.35 | 1.15 | 1.45 | 0.00 | - | 80 | 102 | 1,000.00% |
| BB240419C00002000 | 2024-04-19 3:30PM EDT | 2.00 | 0.74 | 0.64 | 0.82 | -0.14 | -15.91% | 11 | 55 | 675.00% |
| BB240419C00002500 | 2024-04-19 3:31PM EDT | 2.50 | 0.29 | 0.18 | 0.26 | -0.04 | -12.12% | 2,760 | 6,290 | 187.50% |
| BB240419C00003000 | 2024-04-19 3:31PM EDT | 3.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 29 | 14,259 | 112.50% |
| BB240419C00003500 | 2024-04-19 1:51PM EDT | 3.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 7,202 | 250.00% |
| BB240419C00004000 | 2024-04-17 12:55PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,410 | 350.00% |
| BB240419C00004500 | 2024-04-10 3:59PM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,470 | 450.00% |
| BB240419C00005000 | 2024-04-11 3:31PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,058 | 525.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240419P00001000 | 2024-03-27 9:30AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 900.00% |
| BB240419P00002000 | 2024-04-04 9:30AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 180 | 325.00% |
| BB240419P00002500 | 2024-04-18 1:39PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,094 | 112.50% |
| BB240419P00003000 | 2024-04-19 3:31PM EDT | 3.00 | 0.24 | 0.24 | 0.27 | +0.04 | +20.00% | 294 | 1,507 | 112.50% |
| BB240419P00003500 | 2024-04-19 10:23AM EDT | 3.50 | 0.75 | 0.68 | 0.94 | 0.00 | - | 5 | 8 | 418.75% |
| BB240419P00004000 | 2024-04-19 9:43AM EDT | 4.00 | 1.13 | 1.19 | 1.33 | -0.12 | -9.60% | 1 | 5 | 625.00% |
| BB240419P00004500 | 2024-03-21 3:31PM EDT | 4.50 | 1.67 | 1.65 | 1.82 | 0.00 | - | - | 0 | 712.50% |
| BB240419P00005500 | 2024-04-09 1:28PM EDT | 5.50 | 2.48 | 2.51 | 2.82 | 0.00 | - | - | 6 | 900.00% |
| BB240419P00006000 | 2024-04-15 1:00PM EDT | 6.00 | 3.15 | 2.90 | 3.35 | 0.00 | - | 1 | 0 | 1,087.50% |
© 2024 Yahoo. All rights reserved.