Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,473.33 -633.75 (-2.25%) CMC Crypto 200
597.33 -21.06 (-3.41%)
BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240119C00001000 | 2022-08-08 10:07AM EDT | 1.00 | 5.95 | 5.75 | 6.00 | 0.00 | - | 3 | 672 | 0.00% |
| BB240119C00002000 | 2022-08-09 2:16PM EDT | 2.00 | 5.00 | 4.95 | 5.15 | 0.00 | - | 10 | 146 | 0.00% |
| BB240119C00003000 | 2022-08-10 3:08PM EDT | 3.00 | 4.42 | 4.20 | 4.45 | -0.08 | -1.78% | 1 | 172 | 0.00% |
| BB240119C00004000 | 2022-08-09 12:38PM EDT | 4.00 | 3.45 | 3.45 | 3.70 | 0.00 | - | 10 | 252 | 402.34% |
| BB240119C00005000 | 2022-08-11 11:03AM EDT | 5.00 | 3.20 | 2.90 | 3.15 | 0.00 | - | 7 | 3,548 | 291.02% |
| BB240119C00008000 | 2022-08-11 12:08PM EDT | 8.00 | 1.71 | 1.65 | 1.77 | +0.06 | +3.64% | 78 | 6,993 | 184.57% |
| BB240119C00010000 | 2022-08-11 12:59PM EDT | 10.00 | 1.18 | 1.13 | 1.25 | +0.02 | +1.72% | 5 | 6,539 | 159.77% |
| BB240119C00012000 | 2022-08-11 10:47AM EDT | 12.00 | 0.90 | 0.81 | 0.92 | +0.10 | +12.50% | 11 | 2,486 | 146.88% |
| BB240119C00015000 | 2022-08-11 9:47AM EDT | 15.00 | 0.61 | 0.54 | 0.60 | +0.04 | +7.02% | 18 | 6,008 | 136.52% |
| BB240119C00017000 | 2022-08-11 9:37AM EDT | 17.00 | 0.50 | 0.40 | 0.50 | +0.08 | +19.05% | 1 | 1,281 | 132.72% |
| BB240119C00020000 | 2022-08-11 9:51AM EDT | 20.00 | 0.40 | 0.35 | 0.42 | +0.03 | +8.11% | 2 | 3,292 | 134.57% |
| BB240119C00022000 | 2022-08-11 1:12PM EDT | 22.00 | 0.24 | 0.24 | 0.35 | -0.01 | -4.00% | 21 | 11,543 | 130.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240119P00001000 | 2022-08-10 2:12PM EDT | 1.00 | 0.08 | 0.07 | 0.16 | 0.00 | - | 2 | 327 | 125.00% |
| BB240119P00002000 | 2022-08-10 2:14PM EDT | 2.00 | 0.17 | 0.00 | 0.75 | -0.01 | -5.56% | 1 | 68 | 106.64% |
| BB240119P00003000 | 2022-08-10 2:29PM EDT | 3.00 | 0.36 | 0.30 | 0.45 | -0.01 | -2.70% | 10 | 127 | 58.98% |
| BB240119P00004000 | 2022-08-10 2:30PM EDT | 4.00 | 0.62 | 0.56 | 0.69 | -0.03 | -4.62% | 2 | 76 | 42.97% |
| BB240119P00005000 | 2022-08-11 10:20AM EDT | 5.00 | 0.95 | 0.93 | 0.97 | -0.07 | -6.86% | 40 | 1,201 | 0.00% |
| BB240119P00008000 | 2022-08-09 12:31PM EDT | 8.00 | 2.64 | 2.47 | 2.67 | 0.00 | - | 4 | 947 | 0.00% |
| BB240119P00010000 | 2022-08-11 9:53AM EDT | 10.00 | 3.80 | 3.90 | 4.10 | -0.25 | -6.17% | 2 | 1,187 | 0.00% |
| BB240119P00012000 | 2022-07-25 10:52AM EDT | 12.00 | 6.35 | 5.55 | 5.75 | 0.00 | - | 1 | 125 | 0.00% |
| BB240119P00015000 | 2022-07-07 1:26PM EDT | 15.00 | 9.01 | 8.45 | 8.65 | 0.00 | - | 5 | 342 | 0.00% |
| BB240119P00017000 | 2022-07-25 1:32PM EDT | 17.00 | 11.05 | 10.25 | 10.40 | 0.00 | - | 20 | 27 | 0.00% |
| BB240119P00020000 | 2022-08-10 1:45PM EDT | 20.00 | 13.07 | 13.15 | 13.35 | +13.07 | - | 4 | 107 | 0.00% |
| BB240119P00022000 | 2021-10-19 1:28PM EDT | 22.00 | 13.90 | 12.70 | 16.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
