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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB240719C000005002024-05-16 1:58PM EDT0.502.502.202.880.00-112376.56%
BB240719C000010002024-05-16 9:30AM EDT1.002.641.652.400.00-444220.31%
BB240719C000015002024-05-16 12:43PM EDT1.501.401.061.90-0.25-15.15%221118.75%
BB240719C000020002024-05-17 1:29PM EDT2.000.980.861.26-0.13-11.71%6517109.38%
BB240719C000025002024-05-17 1:07PM EDT2.500.580.410.66-0.08-12.12%351,02757.42%
BB240719C000030002024-05-17 3:57PM EDT3.000.360.350.38-0.08-18.18%1,64210,63480.47%
BB240719C000035002024-05-17 3:34PM EDT3.500.240.250.27-0.07-22.58%6519,19192.58%
BB240719C000040002024-05-17 3:51PM EDT4.000.190.130.20-0.03-13.64%1,2937,56494.53%
BB240719C000045002024-05-17 3:59PM EDT4.500.150.060.17-0.02-11.76%5192,69799.22%
BB240719C000050002024-05-17 3:38PM EDT5.000.120.110.15-0.03-20.00%1,8104,138117.97%
BB240719C000055002024-05-16 3:12PM EDT5.500.150.010.180.00-36579118.75%
BB240719C000070002024-05-17 3:54PM EDT7.000.100.000.190.00-564,995147.66%
BB240719C000100002024-05-17 3:27PM EDT10.000.060.050.08-0.03-33.33%4798,759171.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB240719P000010002024-04-26 11:42AM EDT1.000.020.000.460.00-127316.41%
BB240719P000015002024-05-15 10:39AM EDT1.500.020.000.460.00-44214.84%
BB240719P000020002024-05-17 1:44PM EDT2.000.030.010.12-0.02-40.00%2511,50887.50%
BB240719P000025002024-05-17 3:55PM EDT2.500.150.120.18+0.03+25.00%411,01672.27%
BB240719P000030002024-05-17 12:03PM EDT3.000.370.360.40+0.02+5.71%236,10971.09%
BB240719P000035002024-05-17 3:08PM EDT3.500.760.610.79+0.02+2.70%54,46766.41%
BB240719P000040002024-05-17 1:18PM EDT4.001.190.951.32+0.08+7.21%743970.31%
BB240719P000050002024-05-15 12:16PM EDT5.002.021.902.360.00-22022798.44%
BB240719P000070002024-05-15 9:55AM EDT7.003.984.004.500.00-27178.13%
BB240719P000100002023-06-26 10:33AM EDT10.005.135.255.400.00--00.00%