Singapore markets close in 3 hours 28 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.20+0.12 (+2.36%)
At close: 04:00PM EST
5.17 -0.03 (-0.58%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221209C000030002022-12-02 12:17PM EST3.002.250.000.00+0.35+18.42%10100.00%
BB221209C000035002022-11-29 3:30PM EST3.501.350.000.000.00-200.00%
BB221209C000040002022-12-01 9:37AM EST4.000.750.000.000.00-500.00%
BB221209C000045002022-12-02 3:32PM EST4.500.710.000.00+0.09+14.52%86700.00%
BB221209C000050002022-12-02 3:59PM EST5.000.260.000.00+0.05+23.81%3,47700.00%
BB221209C000055002022-12-02 3:59PM EST5.500.070.000.000.00-2,826012.50%
BB221209C000060002022-12-02 3:55PM EST6.000.030.000.000.00-3,391050.00%
BB221209C000065002022-12-02 3:59PM EST6.500.020.000.000.00-387050.00%
BB221209C000070002022-12-02 3:49PM EST7.000.020.000.000.00-7050.00%
BB221209C000075002022-12-01 9:34AM EST7.500.020.000.000.00-1050.00%
BB221209C000085002022-11-23 2:28PM EST8.500.020.000.000.00--050.00%
BB221209C000090002022-12-02 1:12PM EST9.000.030.000.00+0.03-3050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221209P000015002022-11-15 1:02PM EST1.500.010.000.000.00-100050.00%
BB221209P000030002022-11-04 10:40AM EST3.000.040.000.010.00-20212.50%
BB221209P000035002022-11-30 12:19PM EST3.500.010.000.000.00-4050.00%
BB221209P000040002022-12-01 9:30AM EST4.000.020.000.000.00-1050.00%
BB221209P000045002022-12-02 3:50PM EST4.500.020.000.00-0.01-33.33%219050.00%
BB221209P000050002022-12-02 3:59PM EST5.000.070.000.00-0.06-46.15%282012.50%
BB221209P000055002022-12-02 1:38PM EST5.500.390.000.00-0.11-22.00%1100.00%
BB221209P000060002022-12-02 2:58PM EST6.000.860.000.00+0.86-100.00%