BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503C00004000 | 2024-04-29 3:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 758 | 300.00% |
| BB240510C00004000 | 2024-05-01 2:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 728 | 106.25% |
| BB240517C00004000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 41 | 2,008 | 103.13% |
| BB240524C00004000 | 2024-04-17 9:51AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 17 | 89.06% |
| BB240531C00004000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 7 | 171 | 78.13% |
| BB240621C00004000 | 2024-05-02 3:36PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 207 | 5,522 | 64.06% |
| BB240719C00004000 | 2024-05-02 1:34PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 11 | 6,687 | 65.63% |
| BB240920C00004000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.16 | 0.00 | - | 6 | 1,328 | 58.98% |
| BB241220C00004000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 0.22 | 0.20 | 0.29 | 0.00 | - | 20 | 160 | 59.77% |
| BB250117C00004000 | 2024-05-02 2:01PM EDT | 2025-01-17 | 0.32 | 0.25 | 0.30 | +0.05 | +18.52% | 210 | 5,031 | 59.77% |
| BB260116C00004000 | 2024-05-02 2:55PM EDT | 2026-01-16 | 0.61 | 0.42 | 0.67 | +0.01 | +1.67% | 10 | 2,369 | 56.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240503P00004000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 1.11 | 1.03 | 1.12 | 0.00 | - | 40 | 40 | 468.75% |
| BB240517P00004000 | 2024-04-30 3:28PM EDT | 2024-05-17 | 1.19 | 0.95 | 1.40 | 0.00 | - | 20 | 21 | 159.38% |
| BB240524P00004000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 1.08 | 0.64 | 1.50 | 0.00 | - | - | 0 | 258.20% |
| BB240621P00004000 | 2024-05-01 11:33AM EDT | 2024-06-21 | 1.18 | 0.77 | 1.33 | 0.00 | - | 120 | 922 | 130.08% |
| BB240719P00004000 | 2024-04-22 12:22PM EDT | 2024-07-19 | 1.29 | 0.99 | 1.55 | 0.00 | - | 20 | 126 | 91.80% |
| BB240920P00004000 | 2024-04-17 9:57AM EDT | 2024-09-20 | 1.24 | 0.71 | 1.42 | 0.00 | - | 1 | 1,507 | 90.63% |
| BB241220P00004000 | 2024-04-24 12:32PM EDT | 2024-12-20 | 1.24 | 1.18 | 1.28 | 0.00 | - | - | 2 | 54.49% |
| BB250117P00004000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 1.28 | 1.22 | 1.29 | 0.00 | - | 10 | 552 | 52.54% |
| BB260116P00004000 | 2024-04-22 10:08AM EDT | 2026-01-16 | 1.53 | 0.23 | 1.64 | 0.00 | - | 5 | 324 | 57.81% |
© 2024 Yahoo. All rights reserved.