BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00003500 | 2024-05-02 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,020 | 137.50% |
| BB240510C00003500 | 2024-05-02 2:47PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 71 | 2,178 | 81.25% |
| BB240517C00003500 | 2024-05-02 3:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 1,851 | 62.50% |
| BB240524C00003500 | 2024-04-30 10:46AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 671 | 62.50% |
| BB240531C00003500 | 2024-05-02 2:39PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 190 | 260 | 57.03% |
| BB240607C00003500 | 2024-05-02 10:45AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.07 | +0.03 | +300.00% | 4 | 10 | 57.81% |
| BB240621C00003500 | 2024-05-02 3:00PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 58 | 8,517 | 55.47% |
| BB240719C00003500 | 2024-05-02 3:27PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.15 | 0.00 | - | 212 | 6,400 | 59.38% |
| BB240920C00003500 | 2024-05-02 1:56PM EDT | 2024-09-20 | 0.26 | 0.20 | 0.26 | +0.05 | +23.81% | 37 | 1,077 | 58.59% |
| BB241220C00003500 | 2024-05-02 10:28AM EDT | 2024-12-20 | 0.33 | 0.31 | 0.40 | -0.02 | -5.71% | 1 | 20 | 59.38% |
| BB250117C00003500 | 2024-05-02 2:38PM EDT | 2025-01-17 | 0.40 | 0.37 | 0.42 | +0.02 | +5.26% | 62 | 1,988 | 60.35% |
| BB260116C00003500 | 2024-05-02 3:41PM EDT | 2026-01-16 | 0.75 | 0.74 | 0.80 | +0.04 | +5.63% | 11 | 1,948 | 63.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00003500 | 2024-04-26 2:38PM EDT | 2024-05-03 | 0.64 | 0.53 | 0.62 | 0.00 | - | 3 | 9 | 231.25% |
| BB240510P00003500 | 2024-05-01 1:38PM EDT | 2024-05-10 | 0.67 | 0.18 | 1.02 | 0.00 | - | 1 | 2 | 87.50% |
| BB240517P00003500 | 2024-04-29 3:34PM EDT | 2024-05-17 | 0.63 | 0.13 | 0.63 | 0.00 | - | 1 | 122 | 87.50% |
| BB240524P00003500 | 2024-05-01 9:59AM EDT | 2024-05-24 | 0.75 | 0.11 | 0.64 | 0.00 | - | 1 | 7 | 78.13% |
| BB240621P00003500 | 2024-05-01 2:58PM EDT | 2024-06-21 | 0.64 | 0.54 | 1.05 | 0.00 | - | 2 | 207 | 93.75% |
| BB240719P00003500 | 2024-05-01 2:25PM EDT | 2024-07-19 | 0.75 | 0.64 | 1.11 | 0.00 | - | 1 | 326 | 91.02% |
| BB240920P00003500 | 2024-05-01 11:55AM EDT | 2024-09-20 | 0.80 | 0.73 | 0.80 | 0.00 | - | 180 | 315 | 51.95% |
| BB250117P00003500 | 2024-04-29 9:31AM EDT | 2025-01-17 | 0.90 | 0.85 | 0.89 | 0.00 | - | 1 | 282 | 51.56% |
| BB260116P00003500 | 2024-04-29 1:46PM EDT | 2026-01-16 | 1.12 | 1.07 | 1.15 | 0.00 | - | 1 | 300 | 50.49% |
© 2024 Yahoo. All rights reserved.