Singapore markets closed

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7600+0.0100 (+0.36%)
At close: 04:00PM EDT
2.7500 -0.01 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB250117C000005002024-03-12 10:12AM EDT0.502.601.612.960.00-15117.19%
BB250117C000010002024-03-05 10:30AM EDT1.001.741.753.000.00-167258.59%
BB250117C000015002024-03-22 10:28AM EDT1.501.421.112.890.00-140193.36%
BB250117C000020002024-03-28 11:31AM EDT2.001.120.941.12-0.12-9.68%828968.56%
BB250117C000025002024-03-28 2:25PM EDT2.500.790.720.800.00-382666.99%
BB250117C000030002024-03-27 11:41AM EDT3.000.560.510.580.00-115,49864.65%
BB250117C000035002024-03-28 3:27PM EDT3.500.410.390.43+0.01+2.50%71,75665.43%
BB250117C000040002024-03-28 2:46PM EDT4.000.320.260.32+0.01+3.23%4464,22363.67%
BB250117C000045002024-03-26 2:11PM EDT4.500.200.200.230.00-201,43963.67%
BB250117C000050002024-03-28 10:39AM EDT5.000.190.150.20+0.03+18.75%38,14765.63%
BB250117C000055002024-03-27 10:02AM EDT5.500.120.110.180.00-10046567.19%
BB250117C000070002024-03-28 12:41PM EDT7.000.110.050.11+0.02+22.22%237,85469.53%
BB250117C000100002024-03-28 10:10AM EDT10.000.060.040.08+0.02+50.00%4512,27582.03%
BB250117C000120002024-03-28 11:48AM EDT12.000.030.020.04-0.01-25.00%9211,95780.47%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB250117P000005002023-10-09 2:55PM EDT0.500.040.000.040.00-1010112.50%
BB250117P000010002023-09-01 9:30AM EDT1.000.050.000.200.00-111103.13%
BB250117P000015002024-03-28 10:50AM EDT1.500.090.070.12-0.01-10.00%20067366.41%
BB250117P000020002024-03-27 3:30PM EDT2.000.240.200.240.00-2250061.33%
BB250117P000025002024-03-25 3:11PM EDT2.500.430.390.450.00-353958.01%
BB250117P000030002024-03-28 9:30AM EDT3.000.670.660.72-0.06-8.22%51,97255.08%
BB250117P000035002024-03-28 12:18PM EDT3.500.980.991.07+0.02+2.08%1128153.13%
BB250117P000040002024-03-19 9:30AM EDT4.001.501.391.450.00-157151.37%
BB250117P000045002024-01-24 1:09PM EDT4.501.750.242.040.00-33373.44%
BB250117P000050002024-03-26 12:51PM EDT5.002.542.262.610.00-2001,15868.16%
BB250117P000055002024-01-30 2:04PM EDT5.502.650.834.600.00-529263.28%
BB250117P000070002024-02-13 10:54AM EDT7.004.253.504.300.00-18565.23%
BB250117P000100002023-09-21 1:30PM EDT10.004.996.456.800.00-220.00%
BB250117P000120002024-01-22 11:16AM EDT12.008.489.009.650.00-1096.48%