BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:2.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00002000 | 2024-05-01 12:41PM EDT | 2024-05-03 | 0.78 | 0.84 | 0.94 | 0.00 | - | 1 | 103 | 387.50% |
| BB240510C00002000 | 2024-05-01 10:40AM EDT | 2024-05-10 | 0.85 | 0.85 | 0.95 | 0.00 | - | 1 | 8 | 196.88% |
| BB240517C00002000 | 2024-04-24 1:22PM EDT | 2024-05-17 | 0.90 | 0.85 | 0.93 | 0.00 | - | 3 | 52 | 121.88% |
| BB240531C00002000 | 2024-04-24 9:46AM EDT | 2024-05-31 | 0.96 | 0.86 | 0.95 | 0.00 | - | - | 17 | 107.81% |
| BB240621C00002000 | 2024-04-30 9:45AM EDT | 2024-06-21 | 0.85 | 0.89 | 0.96 | 0.00 | - | 10 | 3,429 | 64.06% |
| BB240719C00002000 | 2024-04-29 12:37PM EDT | 2024-07-19 | 0.96 | 0.92 | 0.99 | 0.00 | - | 4 | 332 | 68.75% |
| BB240920C00002000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 1.00 | 0.96 | 1.07 | 0.00 | - | 1 | 129 | 67.97% |
| BB250117C00002000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 1.14 | 0.89 | 1.16 | 0.00 | - | 2 | 317 | 51.95% |
| BB260116C00002000 | 2024-04-30 1:14PM EDT | 2026-01-16 | 1.32 | 1.32 | 1.44 | 0.00 | - | 1 | 228 | 69.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00002000 | 2024-04-16 9:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 262.50% |
| BB240510P00002000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 143.75% |
| BB240517P00002000 | 2024-04-03 3:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 95 | 50.00% |
| BB240531P00002000 | 2024-04-15 12:42PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| BB240621P00002000 | 2024-04-30 9:40AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 294 | 73.44% |
| BB240719P00002000 | 2024-05-01 2:49PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 13 | 65 | 64.06% |
| BB240920P00002000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 9 | 153 | 61.72% |
| BB241220P00002000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.15 | 0.12 | 0.16 | 0.00 | - | - | 6 | 59.77% |
| BB250117P00002000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 13 | 645 | 59.77% |
| BB260116P00002000 | 2024-05-01 1:26PM EDT | 2026-01-16 | 0.33 | 0.32 | 0.57 | 0.00 | - | 2 | 416 | 66.99% |
© 2024 Yahoo. All rights reserved.