BB - BlackBerry Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230616C00001000 | 2023-01-04 11:42AM EDT | 1.00 | 2.55 | 3.55 | 3.70 | 0.00 | - | 1 | 0 | 0.00% |
| BB230616C00002000 | 2023-06-05 3:33PM EDT | 2.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 0.00% |
| BB230616C00003000 | 2023-06-06 12:00PM EDT | 3.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BB230616C00004000 | 2023-06-08 12:29PM EDT | 4.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB230616C00004500 | 2023-06-08 12:52PM EDT | 4.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| BB230616C00005000 | 2023-06-08 2:53PM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| BB230616C00005500 | 2023-06-08 3:57PM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| BB230616C00006000 | 2023-06-08 3:39PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| BB230616C00006500 | 2023-06-08 9:35AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BB230616C00007000 | 2023-06-08 1:45PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BB230616C00008000 | 2023-06-06 3:28PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BB230616C00009000 | 2023-05-23 12:37PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BB230616C00010000 | 2023-06-07 11:03AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230616P00001000 | 2023-01-13 2:50PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 310 | 780 | 606.25% |
| BB230616P00002000 | 2023-05-12 9:30AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| BB230616P00003000 | 2023-06-02 3:37PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BB230616P00003500 | 2023-06-01 3:42PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BB230616P00004000 | 2023-06-08 10:23AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BB230616P00004500 | 2023-06-08 10:30AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BB230616P00005000 | 2023-06-08 1:49PM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BB230616P00005500 | 2023-06-08 12:18PM EDT | 5.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BB230616P00006000 | 2023-06-06 3:11PM EDT | 6.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB230616P00007000 | 2023-06-06 12:20PM EDT | 7.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BB230616P00008000 | 2023-05-31 11:09AM EDT | 8.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB230616P00009000 | 2023-01-17 2:54PM EDT | 9.00 | 4.93 | 4.65 | 4.75 | 0.00 | - | 20 | 28 | 583.59% |
| BB230616P00010000 | 2023-06-07 10:52AM EDT | 10.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.