Advertisement
U.S. markets closed

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
2.7600+0.0100 (+0.36%)
At close: 04:00PM EDT
2.7500 -0.01 (-0.36%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB240405C000015002024-03-20 12:08PM EDT1.501.001.211.640.00-44496.88%
BB240405C000020002024-03-28 3:39PM EDT2.000.760.750.800.00-2,071268143.75%
BB240405C000025002024-03-28 3:47PM EDT2.500.310.300.32-0.01-3.12%3,1721,87193.75%
BB240405C000030002024-03-28 3:56PM EDT3.000.080.070.08+0.01+14.29%1,2396,06199.22%
BB240405C000035002024-03-28 3:56PM EDT3.500.030.020.030.00-1,2885,742121.88%
BB240405C000040002024-03-28 3:19PM EDT4.000.020.010.020.00-72115,896150.00%
BB240405C000045002024-03-28 3:40PM EDT4.500.020.010.03+0.01+100.00%1621,926196.88%
BB240405C000050002024-03-28 3:39PM EDT5.000.010.000.010.00-1141,772187.50%
BB240405C000055002024-03-28 9:47AM EDT5.500.010.000.020.00-2517225.00%
BB240405C000060002024-03-27 10:38AM EDT6.000.010.000.010.00-10113225.00%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB240405P000015002024-03-20 10:19AM EDT1.500.020.000.020.00-51231.25%
BB240405P000020002024-03-26 12:24PM EDT2.000.010.000.230.00-6281275.00%
BB240405P000025002024-03-28 3:49PM EDT2.500.060.050.070.00-9761,737101.56%
BB240405P000030002024-03-28 3:54PM EDT3.000.330.310.33+0.01+3.13%155642103.13%
BB240405P000035002024-03-26 10:50AM EDT3.500.840.750.790.00-4116128.13%
BB240405P000040002024-03-27 9:57AM EDT4.001.311.151.320.00-33231.25%
BB240405P000045002024-03-18 9:46AM EDT4.501.701.661.790.00-2020243.75%
BB240405P000055002024-03-22 11:28AM EDT5.502.792.663.700.00-20619.53%