Singapore markets close in 7 hours 41 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.8400-0.1400 (-4.70%)
At close: 04:00PM EDT
2.8884 +0.05 (+1.70%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB260116C000005002024-05-23 11:33AM EDT0.502.752.003.45+0.25+10.00%2178251.56%
BB260116C000010002024-05-15 9:58AM EDT1.002.031.803.25-0.20-8.97%1123200.78%
BB260116C000015002024-05-03 9:56AM EDT1.501.701.505.000.00-4630.00%
BB260116C000020002024-05-20 11:31AM EDT2.001.500.252.990.00-12309100.20%
BB260116C000025002024-05-23 9:30AM EDT2.501.381.181.36+0.08+6.15%147383.69%
BB260116C000030002024-05-23 1:51PM EDT3.001.031.021.17-0.16-13.45%232,28082.03%
BB260116C000035002024-05-23 11:53AM EDT3.500.970.901.08-0.03-3.00%131,65383.69%
BB260116C000040002024-05-22 1:03PM EDT4.000.900.811.11+0.04+4.65%102,19389.16%
BB260116C000045002024-05-23 2:36PM EDT4.500.810.750.90+0.01+1.25%411,55285.94%
BB260116C000050002024-05-23 2:28PM EDT5.000.700.670.77-0.05-6.67%223,76283.98%
BB260116C000055002024-05-22 12:40PM EDT5.500.670.550.72+0.01+1.52%41,19782.81%
BB260116C000070002024-05-23 2:58PM EDT7.000.500.450.62+0.10+25.00%22,66186.62%
BB260116C000100002024-05-23 2:37PM EDT10.000.420.380.45-0.01-2.33%456,65491.99%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB260116P000005002024-05-16 12:34PM EDT0.500.060.000.200.00-434120.31%
BB260116P000010002024-05-17 2:29PM EDT1.000.100.000.200.00-12273.44%
BB260116P000015002024-05-14 2:45PM EDT1.500.330.002.480.00-10571236.72%
BB260116P000020002024-05-20 12:30PM EDT2.000.350.000.47-0.03-7.89%51,61169.14%
BB260116P000025002024-05-21 10:29AM EDT2.500.720.210.720.00-15,14966.31%
BB260116P000030002024-05-16 2:13PM EDT3.000.900.001.040.00-392665.92%
BB260116P000035002024-05-21 11:47AM EDT3.501.241.291.540.00-147766.99%
BB260116P000040002024-05-03 11:49AM EDT4.001.451.141.900.00-4528873.83%
BB260116P000045002024-04-04 9:30AM EDT4.502.260.502.530.00-51189.06%
BB260116P000050002024-05-20 2:36PM EDT5.002.481.082.680.00-57570.31%
BB260116P000055002024-03-01 2:00PM EDT5.502.752.222.970.00-2024059.57%
BB260116P000070002024-05-16 9:31AM EDT7.004.103.704.900.00-1854.69%
BB260116P000100002024-04-22 12:01PM EDT10.007.270.000.000.00--00.00%