Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,252.97 -230.58 (-1.18%) CMC Crypto 200
443.49 +0.06 (+0.01%)
BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB221007C00004500 | 2022-09-30 3:38PM EDT | 4.50 | 0.30 | 0.29 | 0.31 | -0.09 | -23.08% | 46 | 259 | 71.88% |
| BB221007C00005000 | 2022-09-30 3:42PM EDT | 5.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,528 | 1,160 | 70.31% |
| BB221007C00005500 | 2022-09-30 3:52PM EDT | 5.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 130 | 1,130 | 84.38% |
| BB221007C00006000 | 2022-09-30 3:42PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 33 | 1,377 | 106.25% |
| BB221007C00006500 | 2022-09-30 3:48PM EDT | 6.50 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 11 | 857 | 131.25% |
| BB221007C00007000 | 2022-09-30 2:14PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 182 | 901 | 143.75% |
| BB221007C00007500 | 2022-09-28 9:38AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 130 | 175.00% |
| BB221007C00008000 | 2022-09-30 1:26PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 69 | 162.50% |
| BB221007C00008500 | 2022-09-27 12:29PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 48 | 196.88% |
| BB221007C00009000 | 2022-09-22 11:54AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 69 | 212.50% |
| BB221007C00009500 | 2022-08-30 9:50AM EDT | 9.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 0 | 231.25% |
| BB221007C00010000 | 2022-09-12 11:48AM EDT | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 243.75% |
| BB221007C00010500 | 2022-09-09 12:39PM EDT | 10.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 256.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB221007P00003000 | 2022-09-30 3:58PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 101 | 150.00% |
| BB221007P00004000 | 2022-09-30 3:45PM EDT | 4.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 154 | 242 | 90.63% |
| BB221007P00004500 | 2022-09-30 3:56PM EDT | 4.50 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 63 | 487 | 65.63% |
| BB221007P00005000 | 2022-09-30 3:57PM EDT | 5.00 | 0.37 | 0.35 | 0.37 | +0.07 | +23.33% | 122 | 323 | 63.28% |
| BB221007P00005500 | 2022-09-30 3:07PM EDT | 5.50 | 0.75 | 0.79 | 0.86 | +0.22 | +41.51% | 37 | 155 | 84.38% |
| BB221007P00006000 | 2022-09-30 2:42PM EDT | 6.00 | 1.22 | 1.23 | 1.37 | +0.01 | +0.83% | 3 | 142 | 50.00% |
| BB221007P00006500 | 2022-09-30 3:44PM EDT | 6.50 | 1.79 | 1.66 | 1.90 | +0.39 | +27.86% | 1 | 39 | 206.25% |
| BB221007P00007000 | 2022-09-29 10:46AM EDT | 7.00 | 2.28 | 2.20 | 2.36 | 0.00 | - | 5 | 20 | 206.25% |
| BB221007P00007500 | 2022-09-21 2:03PM EDT | 7.50 | 1.99 | 2.68 | 2.88 | 0.00 | - | 2 | 4 | 246.88% |
| BB221007P00008000 | 2022-08-30 9:53AM EDT | 8.00 | 1.90 | 2.95 | 3.35 | 0.00 | - | - | 0 | 243.75% |
© 2022 Yahoo. All rights reserved.
