BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00002500 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.42 | 0.04 | 0.47 | +0.07 | +20.00% | 313 | 5,774 | 337.50% |
| BB240510C00002500 | 2024-05-02 2:14PM EDT | 2024-05-10 | 0.42 | 0.42 | 0.48 | +0.05 | +13.51% | 25 | 2,394 | 99.22% |
| BB240517C00002500 | 2024-05-02 3:51PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.49 | +0.07 | +19.44% | 427 | 815 | 76.56% |
| BB240524C00002500 | 2024-05-02 10:32AM EDT | 2024-05-24 | 0.40 | 0.44 | 0.47 | +0.04 | +11.11% | 2 | 98 | 63.28% |
| BB240531C00002500 | 2024-05-02 1:39PM EDT | 2024-05-31 | 0.50 | 0.15 | 0.91 | +0.05 | +11.11% | 1 | 22 | 89.06% |
| BB240607C00002500 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.50 | 0.46 | 0.88 | 0.00 | - | 1 | 3 | 126.95% |
| BB240621C00002500 | 2024-05-01 10:26AM EDT | 2024-06-21 | 0.43 | 0.28 | 0.76 | 0.00 | - | 10 | 1,560 | 64.84% |
| BB240719C00002500 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.51 | 0.15 | 0.74 | 0.00 | - | 2 | 349 | 101.56% |
| BB240920C00002500 | 2024-05-02 1:39PM EDT | 2024-09-20 | 0.70 | 0.57 | 0.75 | +0.10 | +16.67% | 60 | 837 | 62.50% |
| BB241220C00002500 | 2024-04-26 1:29PM EDT | 2024-12-20 | 0.75 | 0.63 | 1.16 | 0.00 | - | 10 | 12 | 78.52% |
| BB250117C00002500 | 2024-05-02 1:59PM EDT | 2025-01-17 | 0.85 | 0.58 | 1.12 | -0.14 | -14.14% | 15 | 1,116 | 68.75% |
| BB260116C00002500 | 2024-04-25 2:00PM EDT | 2026-01-16 | 1.06 | 1.04 | 1.31 | 0.00 | - | 23 | 407 | 69.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00002500 | 2024-05-02 3:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,075 | 175.00% |
| BB240510P00002500 | 2024-05-01 12:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,112 | 1,222 | 62.50% |
| BB240517P00002500 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 2,451 | 64.06% |
| BB240524P00002500 | 2024-05-02 2:48PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 20 | 229 | 68.75% |
| BB240531P00002500 | 2024-05-02 2:35PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 5 | 168 | 54.69% |
| BB240607P00002500 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 7 | 53.91% |
| BB240621P00002500 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.08 | 0.00 | - | 10 | 2,813 | 53.13% |
| BB240719P00002500 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | 0.00 | - | 10 | 430 | 57.81% |
| BB240920P00002500 | 2024-04-29 9:36AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.22 | 0.00 | - | 9 | 805 | 55.86% |
| BB250117P00002500 | 2024-05-02 10:27AM EDT | 2025-01-17 | 0.34 | 0.30 | 0.34 | +0.01 | +3.03% | 1 | 573 | 55.66% |
| BB260116P00002500 | 2024-04-23 9:32AM EDT | 2026-01-16 | 0.56 | 0.00 | 0.56 | 0.00 | - | 38 | 5,139 | 54.39% |
© 2024 Yahoo. All rights reserved.