BB - BlackBerry Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230609C00003500 | 2023-05-03 10:55AM EDT | 3.50 | 0.90 | 1.85 | 1.90 | 0.00 | - | 5 | 5 | 234.38% |
| BB230609C00004000 | 2023-06-02 12:20PM EDT | 4.00 | 1.38 | 1.28 | 1.34 | -0.03 | -2.13% | 59 | 18 | 50.00% |
| BB230609C00004500 | 2023-06-02 3:10PM EDT | 4.50 | 0.84 | 0.80 | 0.84 | -0.01 | -1.18% | 1 | 974 | 71.88% |
| BB230609C00005000 | 2023-06-02 3:59PM EDT | 5.00 | 0.36 | 0.33 | 0.36 | -0.06 | -14.29% | 1,249 | 758 | 56.25% |
| BB230609C00005500 | 2023-06-02 3:46PM EDT | 5.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,433 | 2,090 | 50.78% |
| BB230609C00006000 | 2023-06-02 3:58PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 75 | 615 | 68.75% |
| BB230609C00006500 | 2023-06-02 11:35AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 402 | 81.25% |
| BB230609C00007000 | 2023-05-31 1:08PM EDT | 7.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 38 | 106.25% |
| BB230609C00009500 | 2023-05-19 9:30AM EDT | 9.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 96 | 193.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230609P00003000 | 2023-05-08 12:26PM EDT | 3.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| BB230609P00003500 | 2023-05-31 11:44AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 116 | 137.50% |
| BB230609P00004000 | 2023-06-02 9:49AM EDT | 4.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 10 | 34 | 100.00% |
| BB230609P00004500 | 2023-06-02 9:49AM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 143 | 62.50% |
| BB230609P00005000 | 2023-06-02 3:57PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 563 | 45.31% |
| BB230609P00005500 | 2023-06-02 3:48PM EDT | 5.50 | 0.24 | 0.23 | 0.25 | +0.02 | +9.09% | 412 | 36 | 45.31% |
| BB230609P00006000 | 2023-05-24 10:53AM EDT | 6.00 | 0.82 | 0.68 | 0.76 | 0.00 | - | - | 0 | 71.88% |
© 2023 Yahoo. All rights reserved.