Singapore markets close in 4 hours 2 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.7500-0.1000 (-3.51%)
At close: 04:00PM EDT
2.7800 +0.03 (+1.09%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB250117C000005002024-04-23 11:20AM EDT0.502.500.000.000.00-160.00%
BB250117C000010002024-05-21 11:52AM EDT1.002.050.000.000.00-100.00%
BB250117C000015002024-05-24 3:17PM EDT1.501.550.000.000.00-100.00%
BB250117C000020002024-05-24 11:55AM EDT2.001.150.000.000.00-100.00%
BB250117C000025002024-05-29 9:30AM EDT2.500.900.000.000.00-100.00%
BB250117C000030002024-05-29 1:30PM EDT3.000.610.000.000.00-2903.13%
BB250117C000035002024-05-29 3:25PM EDT3.500.460.000.000.00-50012.50%
BB250117C000040002024-05-29 9:32AM EDT4.000.300.000.000.00-12012.50%
BB250117C000045002024-05-29 9:30AM EDT4.500.340.000.000.00-1012.50%
BB250117C000050002024-05-29 2:03PM EDT5.000.260.000.000.00-8025.00%
BB250117C000055002024-05-24 12:58PM EDT5.500.250.000.000.00-13025.00%
BB250117C000060002024-05-29 11:28AM EDT6.000.210.000.000.00-1025.00%
BB250117C000070002024-05-29 2:47PM EDT7.000.190.000.000.00-15025.00%
BB250117C000080002024-05-28 9:52AM EDT8.000.160.000.000.00-1025.00%
BB250117C000100002024-05-29 2:54PM EDT10.000.140.000.000.00-24050.00%
BB250117C000120002024-05-29 3:51PM EDT12.000.100.000.000.00-128050.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB250117P000005002024-05-16 9:30AM EDT0.500.030.000.000.00-2050.00%
BB250117P000010002024-04-03 2:52PM EDT1.000.030.000.290.00-6040132.03%
BB250117P000015002024-05-29 12:53PM EDT1.500.090.000.000.00-100025.00%
BB250117P000020002024-05-28 9:56AM EDT2.000.210.000.000.00-10012.50%
BB250117P000025002024-05-23 3:06PM EDT2.500.450.000.000.00-1003.13%
BB250117P000030002024-05-29 3:08PM EDT3.000.770.000.000.00-300.00%
BB250117P000035002024-05-10 9:57AM EDT3.500.770.000.000.00-5000.00%
BB250117P000040002024-05-29 2:18PM EDT4.001.500.000.000.00-100.00%
BB250117P000045002024-04-19 3:46PM EDT4.501.850.000.000.00-1320.00%
BB250117P000050002024-05-15 12:41PM EDT5.002.280.000.000.00-500.00%
BB250117P000055002024-01-30 2:04PM EDT5.502.650.834.600.00-529295.90%
BB250117P000070002024-05-15 9:55AM EDT7.004.080.000.000.00-1800.00%
BB250117P000100002023-09-21 1:30PM EDT10.004.996.456.800.00-220.00%
BB250117P000120002024-04-30 9:30AM EDT12.009.150.000.000.00-7000.00%