BB - BlackBerry Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230915C00001000 | 2023-02-07 1:47PM EDT | 1.00 | 3.45 | 2.62 | 2.79 | 0.00 | - | 12 | 16 | 0.00% |
| BB230915C00002000 | 2023-05-24 9:56AM EDT | 2.00 | 3.21 | 3.30 | 3.45 | 0.00 | - | 4 | 6 | 124.22% |
| BB230915C00003000 | 2023-05-19 12:00PM EDT | 3.00 | 2.46 | 2.31 | 2.47 | 0.00 | - | 1 | 85 | 82.81% |
| BB230915C00004000 | 2023-05-30 2:08PM EDT | 4.00 | 1.34 | 1.47 | 1.55 | 0.00 | - | 1 | 1,134 | 67.19% |
| BB230915C00005000 | 2023-06-02 3:57PM EDT | 5.00 | 0.76 | 0.76 | 0.78 | -0.12 | -13.64% | 8 | 2,568 | 55.08% |
| BB230915C00006000 | 2023-06-02 3:58PM EDT | 6.00 | 0.35 | 0.33 | 0.35 | -0.04 | -10.26% | 325 | 5,000 | 52.15% |
| BB230915C00007000 | 2023-06-02 1:38PM EDT | 7.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 100 | 3,183 | 54.30% |
| BB230915C00008000 | 2023-06-02 3:46PM EDT | 8.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 49 | 5,382 | 60.16% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230915P00001000 | 2023-05-12 2:32PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,170 | 146.88% |
| BB230915P00002000 | 2023-05-26 2:18PM EDT | 2.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 493 | 98.44% |
| BB230915P00003000 | 2023-06-02 10:10AM EDT | 3.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 1 | 1,857 | 76.56% |
| BB230915P00004000 | 2023-06-02 1:04PM EDT | 4.00 | 0.12 | 0.09 | 0.16 | -0.04 | -25.00% | 3 | 547 | 55.86% |
| BB230915P00005000 | 2023-06-02 2:42PM EDT | 5.00 | 0.38 | 0.37 | 0.39 | 0.00 | - | 20 | 1,330 | 48.44% |
| BB230915P00006000 | 2023-05-30 11:30AM EDT | 6.00 | 1.04 | 0.93 | 0.97 | 0.00 | - | 16 | 610 | 46.48% |
| BB230915P00007000 | 2023-05-31 12:11PM EDT | 7.00 | 1.85 | 1.72 | 1.83 | 0.00 | - | 30 | 29 | 51.95% |
| BB230915P00008000 | 2023-04-27 10:16AM EDT | 8.00 | 4.08 | 2.73 | 2.86 | 0.00 | - | 269 | 1 | 61.13% |
© 2023 Yahoo. All rights reserved.