Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,688.23 +96.56 (+2.10%) Dow
35,743.32 +516.29 (+1.47%) Nasdaq
15,697.73 +472.58 (+3.10%) BTC-USD
51,117.48 +2,103.31 (+4.29%) CMC Crypto 200
1,313.94 -7.34 (-0.56%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EST. Market open.
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB211210C00006000 | 2021-12-03 12:07PM EST | 6.00 | 2.83 | 3.35 | 3.45 | 0.00 | - | 4 | 5 | 193.75% |
| BB211210C00006500 | 2021-12-06 10:58AM EST | 6.50 | 2.44 | 2.88 | 2.98 | 0.00 | - | 1 | 4 | 217.19% |
| BB211210C00007000 | 2021-12-07 11:54AM EST | 7.00 | 2.44 | 2.38 | 2.46 | +0.55 | +29.10% | 4 | 23 | 156.25% |
| BB211210C00007500 | 2021-12-07 12:59PM EST | 7.50 | 1.97 | 1.90 | 1.97 | +0.43 | +27.92% | 155 | 3,051 | 137.50% |
| BB211210C00008000 | 2021-12-07 11:00AM EST | 8.00 | 1.43 | 1.40 | 1.50 | +0.40 | +38.83% | 15 | 230 | 81.25% |
| BB211210C00008500 | 2021-12-07 12:45PM EST | 8.50 | 0.98 | 0.93 | 1.01 | +0.32 | +48.48% | 205 | 242 | 73.44% |
| BB211210C00009000 | 2021-12-07 1:13PM EST | 9.00 | 0.50 | 0.50 | 0.54 | +0.20 | +66.67% | 575 | 2,149 | 60.94% |
| BB211210C00009500 | 2021-12-07 1:14PM EST | 9.50 | 0.21 | 0.21 | 0.22 | +0.10 | +90.91% | 2,352 | 5,052 | 61.33% |
| BB211210C00010000 | 2021-12-07 1:14PM EST | 10.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 3,667 | 3,471 | 65.63% |
| BB211210C00010500 | 2021-12-07 1:12PM EST | 10.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 617 | 3,948 | 76.56% |
| BB211210C00011000 | 2021-12-07 1:14PM EST | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 424 | 2,481 | 93.75% |
| BB211210C00011500 | 2021-12-07 12:56PM EST | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 67 | 1,623 | 103.13% |
| BB211210C00012000 | 2021-12-07 12:54PM EST | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 180 | 1,488 | 121.88% |
| BB211210C00012500 | 2021-12-07 12:49PM EST | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 550 | 128.13% |
| BB211210C00013000 | 2021-12-07 1:11PM EST | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 84 | 820 | 143.75% |
| BB211210C00013500 | 2021-12-07 1:09PM EST | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 304 | 156.25% |
| BB211210C00014000 | 2021-12-07 11:45AM EST | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 608 | 156.25% |
| BB211210C00014500 | 2021-12-07 11:46AM EST | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 211 | 181.25% |
| BB211210C00015000 | 2021-12-07 11:04AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 3,119 | 175.00% |
| BB211210C00015500 | 2021-12-06 9:49AM EST | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 136 | 206.25% |
| BB211210C00016000 | 2021-12-07 10:13AM EST | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 388 | 218.75% |
| BB211210C00017000 | 2021-12-03 11:46AM EST | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 399 | 237.50% |
| BB211210C00018000 | 2021-12-07 10:03AM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 81 | 256.25% |
| BB211210C00019000 | 2021-12-02 12:37PM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 56 | 275.00% |
| BB211210C00020000 | 2021-12-06 9:45AM EST | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 337 | 306.25% |
| BB211210C00021000 | 2021-12-06 2:04PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 31 | 287.50% |
| BB211210C00022000 | 2021-12-07 9:38AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 124 | 300.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB211210P00006000 | 2021-12-03 3:16PM EST | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 41 | 187.50% |
| BB211210P00006500 | 2021-12-06 12:16PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 497 | 498 | 156.25% |
| BB211210P00007000 | 2021-12-07 9:35AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 125.00% |
| BB211210P00007500 | 2021-12-07 1:12PM EST | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 273 | 449 | 121.88% |
| BB211210P00008000 | 2021-12-07 11:12AM EST | 8.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 151 | 1,220 | 93.75% |
| BB211210P00008500 | 2021-12-07 1:13PM EST | 8.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 334 | 1,519 | 78.13% |
| BB211210P00009000 | 2021-12-07 1:18PM EST | 9.00 | 0.09 | 0.09 | 0.10 | -0.19 | -67.86% | 734 | 1,257 | 67.19% |
| BB211210P00009500 | 2021-12-07 1:05PM EST | 9.50 | 0.28 | 0.28 | 0.29 | -0.30 | -51.72% | 220 | 1,270 | 64.45% |
| BB211210P00010000 | 2021-12-07 12:49PM EST | 10.00 | 0.64 | 0.64 | 0.69 | -0.37 | -36.63% | 56 | 994 | 76.56% |
| BB211210P00010500 | 2021-12-07 12:31PM EST | 10.50 | 1.13 | 1.08 | 1.14 | -0.51 | -31.10% | 36 | 650 | 85.94% |
| BB211210P00011000 | 2021-12-07 11:51AM EST | 11.00 | 1.64 | 1.57 | 1.63 | -0.36 | -18.00% | 27 | 220 | 105.47% |
| BB211210P00011500 | 2021-12-07 11:49AM EST | 11.50 | 2.11 | 2.05 | 2.15 | -0.42 | -16.60% | 9 | 55 | 128.13% |
| BB211210P00012000 | 2021-12-07 11:07AM EST | 12.00 | 2.65 | 2.56 | 2.63 | -0.45 | -14.52% | 3 | 143 | 143.75% |
| BB211210P00012500 | 2021-12-01 10:03AM EST | 12.50 | 2.97 | 3.05 | 3.15 | 0.00 | - | - | 1 | 167.19% |
| BB211210P00013000 | 2021-12-06 2:44PM EST | 13.00 | 4.00 | 3.55 | 3.65 | 0.00 | - | 247 | 490 | 184.38% |
| BB211210P00014000 | 2021-12-07 11:00AM EST | 14.00 | 4.57 | 4.55 | 4.65 | -0.58 | -11.26% | 13 | 19 | 215.63% |
| BB211210P00014500 | 2021-11-10 2:29PM EST | 14.50 | 5.15 | 5.05 | 5.15 | +1.00 | +24.10% | 25 | 0 | 231.25% |
| BB211210P00015500 | 2021-12-03 3:07PM EST | 15.50 | 6.70 | 6.05 | 6.15 | 0.00 | - | 18 | 18 | 259.38% |
| BB211210P00017000 | 2021-12-02 2:30PM EST | 17.00 | 7.70 | 7.50 | 7.65 | 0.00 | - | - | 13 | 259.38% |
| BB211210P00019000 | 2021-12-07 9:31AM EST | 19.00 | 9.75 | 9.55 | 9.65 | -0.05 | -0.51% | 1 | 6 | 337.50% |
| BB211210P00020000 | 2021-12-03 12:33PM EST | 20.00 | 11.30 | 10.55 | 10.65 | 0.00 | - | 4 | 6 | 359.38% |
© 2021 Yahoo. All rights reserved.
