BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607C00004000 | 2024-05-31 3:03PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 52 | 2,286 | 156.25% |
| BB240614C00004000 | 2024-05-31 2:07PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 35 | 1,670 | 125.00% |
| BB240621C00004000 | 2024-05-31 3:05PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 233 | 10,751 | 117.19% |
| BB240628C00004000 | 2024-05-31 11:21AM EDT | 2024-06-28 | 0.08 | 0.08 | 0.10 | 0.00 | - | 15 | 883 | 125.78% |
| BB240705C00004000 | 2024-05-30 10:12AM EDT | 2024-07-05 | 0.08 | 0.01 | 0.27 | 0.00 | - | 2 | 4 | 132.03% |
| BB240719C00004000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 0.10 | 0.11 | 0.14 | -0.04 | -28.57% | 166 | 10,005 | 107.03% |
| BB240920C00004000 | 2024-05-31 11:02AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.23 | -0.03 | -14.29% | 2 | 3,109 | 83.59% |
| BB241220C00004000 | 2024-05-28 12:28PM EDT | 2024-12-20 | 0.41 | 0.04 | 0.41 | 0.00 | - | 177 | 724 | 66.80% |
| BB250117C00004000 | 2024-05-31 12:23PM EDT | 2025-01-17 | 0.36 | 0.35 | 0.43 | -0.05 | -12.20% | 9 | 5,626 | 82.42% |
| BB260116C00004000 | 2024-05-30 2:06PM EDT | 2026-01-16 | 0.82 | 0.80 | 1.11 | 0.00 | - | 1 | 2,200 | 91.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240607P00004000 | 2024-05-24 12:03PM EDT | 2024-06-07 | 1.13 | 0.97 | 1.45 | 0.00 | - | 20 | 31 | 50.00% |
| BB240621P00004000 | 2024-05-29 10:27AM EDT | 2024-06-21 | 1.22 | 0.83 | 1.67 | 0.00 | - | 5 | 1,129 | 114.06% |
| BB240628P00004000 | 2024-05-29 11:47AM EDT | 2024-06-28 | 1.26 | 1.00 | 1.49 | 0.00 | - | 7 | 15 | 95.31% |
| BB240719P00004000 | 2024-05-23 10:48AM EDT | 2024-07-19 | 1.23 | 0.87 | 1.73 | 0.00 | - | 5 | 436 | 95.31% |
| BB240920P00004000 | 2024-05-29 9:57AM EDT | 2024-09-20 | 1.29 | 1.18 | 1.37 | 0.00 | - | 30 | 2,148 | 56.64% |
| BB241220P00004000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 1.45 | 1.27 | 1.50 | 0.00 | - | 4 | 6 | 59.96% |
| BB250117P00004000 | 2024-05-29 2:18PM EDT | 2025-01-17 | 1.50 | 1.44 | 1.50 | 0.00 | - | 1 | 974 | 66.99% |
| BB260116P00004000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 1.45 | 0.00 | 4.90 | 0.00 | - | 45 | 288 | 113.18% |
© 2024 Yahoo. All rights reserved.