BB - BlackBerry Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240119C00001000 | 2023-06-02 11:07AM EDT | 1.00 | 4.38 | 4.10 | 4.30 | 0.00 | - | 1 | 459 | 131.25% |
| BB240119C00002000 | 2023-06-05 3:34PM EDT | 2.00 | 3.35 | 3.20 | 3.35 | 0.00 | - | 1,700 | 3,326 | 98.44% |
| BB240119C00003000 | 2023-06-09 11:11AM EDT | 3.00 | 2.38 | 2.35 | 2.45 | -0.22 | -8.46% | 3 | 457 | 79.10% |
| BB240119C00004000 | 2023-06-09 3:23PM EDT | 4.00 | 1.60 | 1.58 | 1.65 | -0.09 | -5.33% | 5 | 1,515 | 66.02% |
| BB240119C00005000 | 2023-06-09 3:46PM EDT | 5.00 | 1.00 | 0.99 | 1.06 | -0.02 | -1.96% | 17 | 10,390 | 60.35% |
| BB240119C00006000 | 2023-06-08 12:51PM EDT | 6.00 | 0.68 | 0.58 | 0.63 | +0.04 | +6.25% | 10 | 2,278 | 56.25% |
| BB240119C00007000 | 2023-06-09 11:41AM EDT | 7.00 | 0.38 | 0.33 | 0.39 | -0.03 | -7.32% | 7 | 536 | 55.18% |
| BB240119C00008000 | 2023-06-08 2:25PM EDT | 8.00 | 0.22 | 0.24 | 0.25 | 0.00 | - | 79 | 12,563 | 57.23% |
| BB240119C00010000 | 2023-06-09 3:15PM EDT | 10.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 63 | 10,301 | 59.57% |
| BB240119C00012000 | 2023-06-09 3:58PM EDT | 12.00 | 0.07 | 0.05 | 0.13 | -0.02 | -22.22% | 4 | 4,082 | 66.80% |
| BB240119C00015000 | 2023-06-09 10:10AM EDT | 15.00 | 0.08 | 0.03 | 0.07 | +0.04 | +100.00% | 1 | 8,593 | 71.09% |
| BB240119C00017000 | 2023-06-09 9:45AM EDT | 17.00 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 1 | 1,712 | 78.52% |
| BB240119C00020000 | 2023-06-09 12:50PM EDT | 20.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 2 | 5,143 | 80.47% |
| BB240119C00022000 | 2023-06-08 1:57PM EDT | 22.00 | 0.02 | 0.04 | 0.06 | 0.00 | - | 22 | 11,691 | 89.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240119P00001000 | 2023-05-09 11:15AM EDT | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 584 | 114.06% |
| BB240119P00002000 | 2023-06-01 3:30PM EDT | 2.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 30 | 1,282 | 84.38% |
| BB240119P00003000 | 2023-06-05 10:08AM EDT | 3.00 | 0.10 | 0.08 | 0.31 | 0.00 | - | 11 | 1,072 | 71.88% |
| BB240119P00004000 | 2023-06-02 3:42PM EDT | 4.00 | 0.33 | 0.30 | 0.36 | 0.00 | - | 1 | 953 | 54.69% |
| BB240119P00005000 | 2023-06-08 9:30AM EDT | 5.00 | 0.70 | 0.67 | 0.74 | 0.00 | - | 5 | 3,248 | 51.56% |
| BB240119P00006000 | 2023-05-31 2:08PM EDT | 6.00 | 1.28 | 1.24 | 1.31 | 0.00 | - | 3 | 81 | 47.17% |
| BB240119P00007000 | 2023-06-06 12:20PM EDT | 7.00 | 1.97 | 1.92 | 2.13 | 0.00 | - | 5 | 27 | 49.41% |
| BB240119P00008000 | 2023-05-30 10:30AM EDT | 8.00 | 2.98 | 2.88 | 3.05 | 0.00 | - | 20 | 1,837 | 53.52% |
| BB240119P00010000 | 2023-06-08 10:24AM EDT | 10.00 | 4.87 | 4.80 | 4.95 | 0.00 | - | 1 | 174 | 57.81% |
| BB240119P00012000 | 2023-03-01 11:21AM EDT | 12.00 | 8.15 | 7.25 | 7.65 | 0.00 | - | 2 | 3 | 113.48% |
| BB240119P00015000 | 2023-01-23 1:07PM EDT | 15.00 | 10.75 | 10.95 | 11.30 | 0.00 | - | 2 | 9 | 172.85% |
| BB240119P00017000 | 2023-02-17 12:31PM EDT | 17.00 | 12.85 | 13.15 | 13.55 | 0.00 | - | 8 | 0 | 195.12% |
| BB240119P00020000 | 2022-08-10 1:45PM EDT | 20.00 | 13.07 | 13.60 | 14.65 | 0.00 | - | 100 | 107 | 0.00% |
| BB240119P00022000 | 2023-05-18 1:12PM EDT | 22.00 | 16.65 | 16.65 | 17.05 | 0.00 | - | 2 | 0 | 62.50% |
© 2023 Yahoo. All rights reserved.