BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719C00000500 | 2024-05-16 1:58PM EDT | 0.50 | 2.50 | 2.20 | 2.88 | 0.00 | - | 1 | 12 | 376.56% |
| BB240719C00001000 | 2024-05-16 9:30AM EDT | 1.00 | 2.64 | 1.65 | 2.40 | 0.00 | - | 4 | 44 | 220.31% |
| BB240719C00001500 | 2024-05-16 12:43PM EDT | 1.50 | 1.40 | 1.06 | 1.90 | -0.25 | -15.15% | 2 | 21 | 118.75% |
| BB240719C00002000 | 2024-05-17 1:29PM EDT | 2.00 | 0.98 | 0.86 | 1.26 | -0.13 | -11.71% | 6 | 517 | 109.38% |
| BB240719C00002500 | 2024-05-17 1:07PM EDT | 2.50 | 0.58 | 0.41 | 0.66 | -0.08 | -12.12% | 35 | 1,027 | 57.42% |
| BB240719C00003000 | 2024-05-17 3:57PM EDT | 3.00 | 0.36 | 0.35 | 0.38 | -0.08 | -18.18% | 1,642 | 10,634 | 80.47% |
| BB240719C00003500 | 2024-05-17 3:34PM EDT | 3.50 | 0.24 | 0.25 | 0.27 | -0.07 | -22.58% | 651 | 9,191 | 92.58% |
| BB240719C00004000 | 2024-05-17 3:51PM EDT | 4.00 | 0.19 | 0.13 | 0.20 | -0.03 | -13.64% | 1,293 | 7,564 | 94.53% |
| BB240719C00004500 | 2024-05-17 3:59PM EDT | 4.50 | 0.15 | 0.06 | 0.17 | -0.02 | -11.76% | 519 | 2,697 | 99.22% |
| BB240719C00005000 | 2024-05-17 3:38PM EDT | 5.00 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 1,810 | 4,138 | 117.97% |
| BB240719C00005500 | 2024-05-16 3:12PM EDT | 5.50 | 0.15 | 0.01 | 0.18 | 0.00 | - | 36 | 579 | 118.75% |
| BB240719C00007000 | 2024-05-17 3:54PM EDT | 7.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 56 | 4,995 | 147.66% |
| BB240719C00010000 | 2024-05-17 3:27PM EDT | 10.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 479 | 8,759 | 171.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240719P00001000 | 2024-04-26 11:42AM EDT | 1.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 27 | 316.41% |
| BB240719P00001500 | 2024-05-15 10:39AM EDT | 1.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 4 | 4 | 214.84% |
| BB240719P00002000 | 2024-05-17 1:44PM EDT | 2.00 | 0.03 | 0.01 | 0.12 | -0.02 | -40.00% | 251 | 1,508 | 87.50% |
| BB240719P00002500 | 2024-05-17 3:55PM EDT | 2.50 | 0.15 | 0.12 | 0.18 | +0.03 | +25.00% | 41 | 1,016 | 72.27% |
| BB240719P00003000 | 2024-05-17 12:03PM EDT | 3.00 | 0.37 | 0.36 | 0.40 | +0.02 | +5.71% | 23 | 6,109 | 71.09% |
| BB240719P00003500 | 2024-05-17 3:08PM EDT | 3.50 | 0.76 | 0.61 | 0.79 | +0.02 | +2.70% | 5 | 4,467 | 66.41% |
| BB240719P00004000 | 2024-05-17 1:18PM EDT | 4.00 | 1.19 | 0.95 | 1.32 | +0.08 | +7.21% | 7 | 439 | 70.31% |
| BB240719P00005000 | 2024-05-15 12:16PM EDT | 5.00 | 2.02 | 1.90 | 2.36 | 0.00 | - | 220 | 227 | 98.44% |
| BB240719P00007000 | 2024-05-15 9:55AM EDT | 7.00 | 3.98 | 4.00 | 4.50 | 0.00 | - | 2 | 7 | 178.13% |
| BB240719P00010000 | 2023-06-26 10:33AM EDT | 10.00 | 5.13 | 5.25 | 5.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.