Singapore markets open in 2 hours 20 minutes

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.2200-0.1500 (-3.43%)
At close: 04:00PM EST
4.2200 0.00 (0.00%)
After hours: 05:40PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB230317C000010002022-11-15 9:59AM EST1.003.963.253.350.00-16296.88%
BB230317C000020002023-01-30 1:40PM EST2.002.262.202.31+0.06+2.73%1605134.38%
BB230317C000030002023-01-30 3:14PM EST3.001.351.281.38-0.04-2.88%494498.44%
BB230317C000040002023-01-30 3:55PM EST4.000.610.600.65-0.07-10.29%4476,44686.72%
BB230317C000050002023-01-30 3:59PM EST5.000.290.280.30+0.03+11.54%28,4635,27391.80%
BB230317C000060002023-01-30 3:53PM EST6.000.160.150.16+0.04+33.33%3023,845100.00%
BB230317C000070002023-01-30 3:45PM EST7.000.100.090.11+0.03+42.86%1541,600110.16%
BB230317C000080002023-01-30 2:55PM EST8.000.070.070.08+0.05+250.00%272870120.31%
BB230317C000090002023-01-30 12:51PM EST9.000.050.040.07+0.02+66.67%182,293126.56%
BB230317C000100002023-01-30 2:28PM EST10.000.040.030.06+0.01+33.33%1214,720134.38%
BB230317C000110002023-01-30 2:31PM EST11.000.020.020.030.00-34,846131.25%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB230317P000010002023-01-24 1:02PM EST1.000.010.000.160.00-10167296.88%
BB230317P000020002023-01-30 2:07PM EST2.000.020.000.070.00-101,362134.38%
BB230317P000030002023-01-30 3:53PM EST3.000.080.070.10+0.02+33.33%23420,62289.84%
BB230317P000040002023-01-30 3:41PM EST4.000.380.340.40+0.11+40.74%853,75480.47%
BB230317P000050002023-01-30 3:18PM EST5.001.041.021.07+0.15+16.85%877587.30%
BB230317P000060002023-01-26 11:07AM EST6.001.891.851.960.00-3001,21092.97%
BB230317P000070002023-01-23 10:47AM EST7.002.832.812.910.00-5995103.91%
BB230317P000080002023-01-17 9:30AM EST8.004.103.754.000.00-1102127.34%
BB230317P000090002023-01-23 10:42AM EST9.004.754.754.950.00-336133.59%
BB230317P000100002023-01-04 12:04PM EST10.006.325.656.100.00-100156.25%
BB230317P000110002022-12-22 10:30AM EST11.007.476.756.900.00-10145.31%