Singapore markets open in 2 hours 26 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2200-0.1500 (-3.43%)
At close: 04:00PM EST
4.2000 -0.02 (-0.47%)
After hours: 05:14PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB230616C000010002023-01-04 10:42AM EST1.002.553.203.350.00-10157.81%
BB230616C000020002023-01-27 3:50PM EST2.002.882.302.430.00-202,343114.06%
BB230616C000030002023-01-27 3:29PM EST3.001.681.501.610.00-1845592.58%
BB230616C000040002023-01-30 10:04AM EST4.000.910.880.94-0.07-7.14%501,51879.69%
BB230616C000050002023-01-30 3:57PM EST5.000.520.490.560.00-1,4861,92676.95%
BB230616C000060002023-01-30 1:48PM EST6.000.330.280.35+0.03+10.00%4193077.34%
BB230616C000070002023-01-30 3:50PM EST7.000.210.180.24+0.05+31.25%6785280.47%
BB230616C000080002023-01-30 1:52PM EST8.000.140.130.20+0.04+40.00%4537085.94%
BB230616C000090002023-01-30 3:04PM EST9.000.120.080.16+0.03+33.33%1625788.28%
BB230616C000100002023-01-30 2:02PM EST10.000.090.070.11+0.03+50.00%9182590.23%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB230616P000010002023-01-13 1:50PM EST1.000.030.000.060.00-310780137.50%
BB230616P000020002023-01-26 10:20AM EST2.000.120.050.100.00-131693.75%
BB230616P000030002023-01-27 11:41AM EST3.000.280.250.29+0.07+33.33%591583.20%
BB230616P000040002023-01-30 2:27PM EST4.000.630.600.65+0.10+18.87%2510,36073.05%
BB230616P000050002023-01-27 12:18PM EST5.001.111.201.260.00-53,66569.53%
BB230616P000060002023-01-19 2:57PM EST6.002.041.942.060.00-230566.60%
BB230616P000070002023-01-30 11:13AM EST7.002.882.863.05-0.11-3.68%112075.78%
BB230616P000080002022-12-06 12:49PM EST8.003.454.454.600.00-522151.56%
BB230616P000090002023-01-17 1:54PM EST9.004.934.754.950.00-202878.13%
BB230616P000100002023-01-26 9:31AM EST10.005.705.755.900.00-21022078.52%