UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.22 +0.11 (+0.14%) GOLD FUTURES
2,303.10 -5.50 (-0.24%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,265.77 +217.10 (+0.43%)
BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510C00003500 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,889 | 2,238 | 109.38% |
| BB240517C00003500 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 223 | 1,866 | 75.00% |
| BB240524C00003500 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 112 | 680 | 70.31% |
| BB240531C00003500 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 15 | 252 | 62.50% |
| BB240607C00003500 | 2024-05-03 1:11PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 1 | 11 | 60.16% |
| BB240621C00003500 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 344 | 8,541 | 58.59% |
| BB240719C00003500 | 2024-05-03 3:39PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 105 | 6,403 | 60.16% |
| BB240920C00003500 | 2024-05-03 2:58PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 17 | 1,090 | 58.01% |
| BB241220C00003500 | 2024-05-02 10:28AM EDT | 2024-12-20 | 0.33 | 0.22 | 0.44 | 0.00 | - | 1 | 21 | 56.64% |
| BB250117C00003500 | 2024-05-02 2:38PM EDT | 2025-01-17 | 0.40 | 0.36 | 0.48 | 0.00 | - | 62 | 1,984 | 62.89% |
| BB260116C00003500 | 2024-05-02 3:41PM EDT | 2026-01-16 | 0.75 | 0.36 | 0.97 | 0.00 | - | 11 | 1,938 | 56.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510P00003500 | 2024-05-01 1:38PM EDT | 2024-05-10 | 0.67 | 0.43 | 0.74 | 0.00 | - | 1 | 2 | 109.38% |
| BB240517P00003500 | 2024-04-29 3:34PM EDT | 2024-05-17 | 0.63 | 0.22 | 0.60 | 0.00 | - | 1 | 122 | 84.38% |
| BB240524P00003500 | 2024-05-01 9:59AM EDT | 2024-05-24 | 0.75 | 0.17 | 0.99 | 0.00 | - | 1 | 7 | 50.00% |
| BB240531P00003500 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.74 | 0.36 | 1.00 | +0.74 | - | - | 1 | 92.97% |
| BB240607P00003500 | 2024-05-02 1:52PM EDT | 2024-06-07 | 0.60 | 0.17 | 1.01 | +0.60 | - | - | 1 | 181.25% |
| BB240621P00003500 | 2024-05-01 2:58PM EDT | 2024-06-21 | 0.64 | 0.54 | 0.83 | 0.00 | - | 2 | 207 | 70.31% |
| BB240719P00003500 | 2024-05-03 9:38AM EDT | 2024-07-19 | 0.63 | 0.29 | 0.88 | -0.12 | -16.00% | 5 | 326 | 95.31% |
| BB240920P00003500 | 2024-05-01 11:55AM EDT | 2024-09-20 | 0.80 | 0.71 | 0.75 | 0.00 | - | 180 | 315 | 51.37% |
| BB241220P00003500 | 2024-05-03 10:52AM EDT | 2024-12-20 | 0.84 | 0.65 | 1.02 | +0.84 | - | 10 | 0 | 69.73% |
| BB250117P00003500 | 2024-04-29 9:31AM EDT | 2025-01-17 | 0.90 | 0.82 | 0.88 | 0.00 | - | 1 | 282 | 51.56% |
| BB260116P00003500 | 2024-04-29 1:46PM EDT | 2026-01-16 | 1.12 | 0.80 | 1.35 | 0.00 | - | 1 | 300 | 64.26% |
© 2024 Yahoo. All rights reserved.