Singapore markets open in 2 hours 20 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,716.42 -1,065.88 (-4.48%) CMC Crypto 200
514.97 -22.91 (-4.26%)
BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230317C00001000 | 2022-11-15 9:59AM EST | 1.00 | 3.96 | 3.25 | 3.35 | 0.00 | - | 1 | 6 | 296.88% |
| BB230317C00002000 | 2023-01-30 1:40PM EST | 2.00 | 2.26 | 2.20 | 2.31 | +0.06 | +2.73% | 1 | 605 | 134.38% |
| BB230317C00003000 | 2023-01-30 3:14PM EST | 3.00 | 1.35 | 1.28 | 1.38 | -0.04 | -2.88% | 4 | 944 | 98.44% |
| BB230317C00004000 | 2023-01-30 3:55PM EST | 4.00 | 0.61 | 0.60 | 0.65 | -0.07 | -10.29% | 447 | 6,446 | 86.72% |
| BB230317C00005000 | 2023-01-30 3:59PM EST | 5.00 | 0.29 | 0.28 | 0.30 | +0.03 | +11.54% | 28,463 | 5,273 | 91.80% |
| BB230317C00006000 | 2023-01-30 3:53PM EST | 6.00 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 302 | 3,845 | 100.00% |
| BB230317C00007000 | 2023-01-30 3:45PM EST | 7.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 154 | 1,600 | 110.16% |
| BB230317C00008000 | 2023-01-30 2:55PM EST | 8.00 | 0.07 | 0.07 | 0.08 | +0.05 | +250.00% | 272 | 870 | 120.31% |
| BB230317C00009000 | 2023-01-30 12:51PM EST | 9.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 18 | 2,293 | 126.56% |
| BB230317C00010000 | 2023-01-30 2:28PM EST | 10.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 121 | 4,720 | 134.38% |
| BB230317C00011000 | 2023-01-30 2:31PM EST | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 4,846 | 131.25% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230317P00001000 | 2023-01-24 1:02PM EST | 1.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 167 | 296.88% |
| BB230317P00002000 | 2023-01-30 2:07PM EST | 2.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 1,362 | 134.38% |
| BB230317P00003000 | 2023-01-30 3:53PM EST | 3.00 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 234 | 20,622 | 89.84% |
| BB230317P00004000 | 2023-01-30 3:41PM EST | 4.00 | 0.38 | 0.34 | 0.40 | +0.11 | +40.74% | 85 | 3,754 | 80.47% |
| BB230317P00005000 | 2023-01-30 3:18PM EST | 5.00 | 1.04 | 1.02 | 1.07 | +0.15 | +16.85% | 8 | 775 | 87.30% |
| BB230317P00006000 | 2023-01-26 11:07AM EST | 6.00 | 1.89 | 1.85 | 1.96 | 0.00 | - | 300 | 1,210 | 92.97% |
| BB230317P00007000 | 2023-01-23 10:47AM EST | 7.00 | 2.83 | 2.81 | 2.91 | 0.00 | - | 5 | 995 | 103.91% |
| BB230317P00008000 | 2023-01-17 9:30AM EST | 8.00 | 4.10 | 3.75 | 4.00 | 0.00 | - | 1 | 102 | 127.34% |
| BB230317P00009000 | 2023-01-23 10:42AM EST | 9.00 | 4.75 | 4.75 | 4.95 | 0.00 | - | 3 | 36 | 133.59% |
| BB230317P00010000 | 2023-01-04 12:04PM EST | 10.00 | 6.32 | 5.65 | 6.10 | 0.00 | - | 10 | 0 | 156.25% |
| BB230317P00011000 | 2022-12-22 10:30AM EST | 11.00 | 7.47 | 6.75 | 6.90 | 0.00 | - | 1 | 0 | 145.31% |
© 2023 Yahoo. All rights reserved.
