Singapore markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.9400-0.0900 (-2.97%)
At close: 04:00PM EDT
2.9500 +0.01 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB240621C000005002024-04-04 10:23AM EDT0.502.402.182.730.00-12312.50%
BB240621C000010002024-05-14 12:59PM EDT1.002.391.652.380.00-27284.38%
BB240621C000015002024-05-14 1:42PM EDT1.501.991.151.900.00-16196.88%
BB240621C000020002024-05-17 1:26PM EDT2.000.990.751.08-0.16-13.91%53,595156.25%
BB240621C000025002024-05-17 3:39PM EDT2.500.550.450.76-0.03-5.17%4311,272102.34%
BB240621C000030002024-05-17 3:56PM EDT3.000.240.230.24-0.06-20.00%3,81610,18471.88%
BB240621C000035002024-05-17 3:58PM EDT3.500.150.150.17-0.04-21.05%1,7577,18094.92%
BB240621C000040002024-05-17 3:47PM EDT4.000.130.100.120.00-8038,579107.81%
BB240621C000045002024-05-17 3:00PM EDT4.500.080.080.11-0.02-20.00%952,809125.00%
BB240621C000050002024-05-17 3:42PM EDT5.000.070.070.10-0.02-22.22%7715,431139.06%
BB240621C000055002024-05-17 3:59PM EDT5.500.070.080.17-0.01-12.50%4076,085172.66%
BB240621C000060002024-05-17 3:39PM EDT6.000.080.030.100.00-1263,802157.81%
BB240621C000070002024-05-17 3:08PM EDT7.000.030.030.05-0.04-57.14%512,467164.06%
BB240621C000100002024-05-17 3:59PM EDT10.000.030.020.03-0.01-25.00%5495,043195.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB240621P000015002024-04-01 1:18PM EDT1.500.020.000.040.00-381134.38%
BB240621P000020002024-05-17 3:00PM EDT2.000.030.010.03+0.02+200.00%82468784.38%
BB240621P000025002024-05-17 2:40PM EDT2.500.060.040.14+0.03+100.00%1465,96475.00%
BB240621P000030002024-05-17 3:55PM EDT3.000.260.250.26+0.02+8.33%1,3115,54060.94%
BB240621P000035002024-05-16 3:55PM EDT3.500.620.650.700.00-2351,17680.86%
BB240621P000040002024-05-16 3:11PM EDT4.001.061.081.330.00-41,227120.31%
BB240621P000045002024-05-14 2:18PM EDT4.501.601.391.840.00-142144106.25%
BB240621P000050002024-05-14 2:17PM EDT5.002.031.872.530.00-4182161.72%
BB240621P000055002024-05-17 1:07PM EDT5.502.662.302.82+0.21+8.57%151950.00%
BB240621P000070002023-11-15 4:25PM EDT7.003.302.522.740.00--00.00%