BB - BlackBerry Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117C00001000 | 2023-05-30 11:09AM EDT | 1.00 | 4.35 | 4.45 | 4.55 | 0.00 | - | 5 | 71 | 103.91% |
| BB250117C00002000 | 2023-05-09 2:22PM EDT | 2.00 | 3.30 | 3.65 | 3.75 | 0.00 | - | 1 | 144 | 85.94% |
| BB250117C00003000 | 2023-05-24 3:25PM EDT | 3.00 | 2.79 | 2.93 | 3.00 | 0.00 | - | 7 | 189 | 74.41% |
| BB250117C00004000 | 2023-06-01 1:10PM EDT | 4.00 | 2.40 | 2.23 | 2.42 | +0.05 | +2.13% | 1 | 680 | 67.09% |
| BB250117C00005000 | 2023-06-01 3:56PM EDT | 5.00 | 1.86 | 1.84 | 1.94 | -0.06 | -3.12% | 37 | 1,418 | 66.21% |
| BB250117C00007000 | 2023-06-01 10:30AM EDT | 7.00 | 1.21 | 1.15 | 1.23 | +0.01 | +0.83% | 33 | 2,175 | 62.01% |
| BB250117C00010000 | 2023-06-01 3:56PM EDT | 10.00 | 0.67 | 0.65 | 0.68 | +0.01 | +1.52% | 21 | 3,150 | 61.23% |
| BB250117C00012000 | 2023-06-01 3:58PM EDT | 12.00 | 0.47 | 0.40 | 0.48 | -0.01 | -2.08% | 19 | 2,732 | 59.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB250117P00001000 | 2023-05-05 1:07PM EDT | 1.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 1 | 8 | 85.16% |
| BB250117P00002000 | 2023-05-23 9:52AM EDT | 2.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 105 | 74.61% |
| BB250117P00003000 | 2023-05-22 9:30AM EDT | 3.00 | 0.46 | 0.33 | 0.41 | 0.00 | - | 5 | 213 | 59.28% |
| BB250117P00004000 | 2023-05-30 9:49AM EDT | 4.00 | 0.76 | 0.68 | 0.75 | 0.00 | - | 1 | 542 | 55.37% |
| BB250117P00005000 | 2023-06-01 10:55AM EDT | 5.00 | 1.20 | 1.11 | 1.25 | -0.01 | -0.83% | 1 | 703 | 52.34% |
| BB250117P00007000 | 2023-05-30 1:59PM EDT | 7.00 | 2.49 | 2.34 | 2.48 | 0.00 | - | 5 | 364 | 49.61% |
| BB250117P00010000 | 2023-05-26 1:27PM EDT | 10.00 | 4.88 | 4.75 | 4.90 | 0.00 | - | 18 | 252 | 43.95% |
| BB250117P00012000 | 2023-05-24 9:40AM EDT | 12.00 | 6.80 | 6.60 | 6.70 | 0.00 | - | 2 | 22 | 37.50% |
© 2023 Yahoo. All rights reserved.