BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00003000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,350 | 6,168 | 50.00% |
| BB240510C00003000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 548 | 3,446 | 53.91% |
| BB240517C00003000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | -0.01 | -11.11% | 306 | 3,702 | 53.13% |
| BB240524C00003000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.14 | -0.02 | -15.38% | 99 | 341 | 53.13% |
| BB240531C00003000 | 2024-05-02 3:18PM EDT | 2024-05-31 | 0.16 | 0.10 | 0.15 | +0.03 | +23.08% | 86 | 746 | 55.47% |
| BB240607C00003000 | 2024-05-02 1:55PM EDT | 2024-06-07 | 0.20 | 0.14 | 0.18 | +0.07 | +53.85% | 11 | 19 | 52.34% |
| BB240621C00003000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 0.21 | 0.17 | 0.20 | +0.02 | +10.53% | 113 | 8,387 | 50.39% |
| BB240719C00003000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.30 | +0.05 | +20.83% | 53 | 9,121 | 60.16% |
| BB240920C00003000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.40 | -0.03 | -7.32% | 13 | 2,604 | 57.03% |
| BB241220C00003000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 0.55 | 0.48 | 0.57 | +0.03 | +5.77% | 88 | 17 | 60.35% |
| BB250117C00003000 | 2024-05-02 11:46AM EDT | 2025-01-17 | 0.56 | 0.55 | 0.59 | +0.01 | +1.82% | 35 | 5,860 | 61.72% |
| BB260116C00003000 | 2024-05-02 9:49AM EDT | 2026-01-16 | 0.95 | 0.74 | 0.97 | +0.07 | +7.95% | 6 | 1,785 | 59.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00003000 | 2024-05-02 2:50PM EDT | 2024-05-03 | 0.08 | 0.09 | 0.11 | -0.05 | -38.46% | 109 | 905 | 56.25% |
| BB240510P00003000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 258 | 53.91% |
| BB240517P00003000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.19 | -0.09 | -36.00% | 84 | 677 | 53.13% |
| BB240524P00003000 | 2024-05-01 9:59AM EDT | 2024-05-24 | 0.20 | 0.01 | 0.21 | -0.10 | -33.33% | 1 | 17 | 56.25% |
| BB240531P00003000 | 2024-05-01 2:30PM EDT | 2024-05-31 | 0.26 | 0.02 | 0.24 | 0.00 | - | 1 | 4 | 58.59% |
| BB240621P00003000 | 2024-04-30 12:02PM EDT | 2024-06-21 | 0.32 | 0.24 | 0.28 | 0.00 | - | 4 | 735 | 53.91% |
| BB240719P00003000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.42 | 0.32 | 0.35 | 0.00 | - | 1 | 1,331 | 53.52% |
| BB240920P00003000 | 2024-05-01 10:35AM EDT | 2024-09-20 | 0.44 | 0.39 | 0.44 | 0.00 | - | 20 | 1,179 | 50.98% |
| BB241220P00003000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 0.55 | 0.49 | 0.56 | 0.00 | - | 15 | 5 | 51.76% |
| BB250117P00003000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 0.57 | 0.53 | 0.58 | 0.00 | - | 25 | 1,793 | 51.95% |
| BB260116P00003000 | 2024-05-02 9:51AM EDT | 2026-01-16 | 0.77 | 0.76 | 0.82 | -0.07 | -8.33% | 25 | 780 | 51.37% |
© 2024 Yahoo. All rights reserved.