BlackBerry Limited (BB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510C00003000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,167 | 0 | 12.50% |
| BB240517C00003000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,193 | 0 | 6.25% |
| BB240524C00003000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| BB240531C00003000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BB240607C00003000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BB240614C00003000 | 2024-05-02 2:56PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BB240621C00003000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| BB240719C00003000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| BB240920C00003000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| BB241220C00003000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| BB250117C00003000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BB260116C00003000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510P00003000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| BB240517P00003000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BB240524P00003000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB240531P00003000 | 2024-05-01 2:30PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB240607P00003000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BB240621P00003000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BB240719P00003000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB240920P00003000 | 2024-05-01 10:35AM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BB241220P00003000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BB250117P00003000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BB260116P00003000 | 2024-05-02 9:51AM EDT | 2026-01-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.