Singapore markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.3700+0.1500 (+3.55%)
At close: 04:00PM EST
4.3800 +0.01 (+0.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB240119C000010002023-01-25 1:32PM EST1.003.323.403.550.00-1457117.19%
BB240119C000020002023-01-27 12:14PM EST2.002.552.552.87+0.01+0.39%4129100.98%
BB240119C000030002023-01-25 11:21AM EST3.001.801.882.140.00-240186.23%
BB240119C000040002023-01-27 3:04PM EST4.001.351.331.490.00-761575.39%
BB240119C000050002023-01-27 3:59PM EST5.000.980.921.00+0.11+12.64%316,15969.04%
BB240119C000080002023-01-27 3:39PM EST8.000.370.280.39+0.05+15.63%1099,84164.45%
BB240119C000100002023-01-27 3:53PM EST10.000.210.200.24-0.01-4.55%5377,84167.58%
BB240119C000120002023-01-26 3:07PM EST12.000.150.120.150.00-53,69267.77%
BB240119C000150002023-01-27 3:53PM EST15.000.100.080.13+0.01+11.11%409,56873.83%
BB240119C000170002023-01-23 3:43PM EST17.000.100.050.110.00-121,72175.00%
BB240119C000200002023-01-27 2:45PM EST20.000.070.060.080.00-55,12779.69%
BB240119C000220002023-01-26 12:56PM EST22.000.070.030.090.00-2411,71981.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB240119P000010002023-01-25 12:45PM EST1.000.070.020.070.00-1145795.31%
BB240119P000020002023-01-26 12:49PM EST2.000.190.160.200.00-190278.52%
BB240119P000030002023-01-27 2:45PM EST3.000.440.400.50-0.05-10.20%566770.12%
BB240119P000040002023-01-24 11:59AM EST4.000.900.780.900.00-1476562.50%
BB240119P000050002023-01-27 1:28PM EST5.001.401.331.43-0.14-9.09%102,53656.84%
BB240119P000080002023-01-17 10:03AM EST8.004.023.703.900.00-301,94651.56%
BB240119P000100002023-01-23 11:58AM EST10.005.755.555.850.00-401,07051.37%
BB240119P000120002022-12-12 10:51AM EST12.007.568.208.450.00-38110.64%
BB240119P000150002023-01-23 12:07PM EST15.0010.7510.5010.900.00-2968.56%
BB240119P000170002023-01-26 9:38AM EST17.0012.8012.3513.000.00-8868.36%
BB240119P000200002022-08-10 12:45PM EST20.0013.0713.6014.650.00-1001070.00%
BB240119P000220002023-01-09 12:51PM EST22.0018.4017.2517.950.00-140112.79%