Singapore markets closed

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7000-0.1000 (-2.08%)
At close: 04:00PM EDT
4.7200 +0.02 (+0.43%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221007C000045002022-09-30 3:38PM EDT4.500.300.290.31-0.09-23.08%4625971.88%
BB221007C000050002022-09-30 3:42PM EDT5.000.070.070.08-0.04-36.36%1,5281,16070.31%
BB221007C000055002022-09-30 3:52PM EDT5.500.020.020.03-0.02-50.00%1301,13084.38%
BB221007C000060002022-09-30 3:42PM EDT6.000.020.010.02+0.01+100.00%331,377106.25%
BB221007C000065002022-09-30 3:48PM EDT6.500.040.010.02+0.02+100.00%11857131.25%
BB221007C000070002022-09-30 2:14PM EDT7.000.020.000.02+0.01+100.00%182901143.75%
BB221007C000075002022-09-28 9:38AM EDT7.500.010.000.030.00-3130175.00%
BB221007C000080002022-09-30 1:26PM EDT8.000.010.000.01-0.02-66.67%169162.50%
BB221007C000085002022-09-27 12:29PM EDT8.500.020.000.020.00-348196.88%
BB221007C000090002022-09-22 11:54AM EDT9.000.020.000.020.00-569212.50%
BB221007C000095002022-08-30 9:50AM EDT9.500.090.000.020.00--0231.25%
BB221007C000100002022-09-12 11:48AM EDT10.000.030.000.020.00-1014243.75%
BB221007C000105002022-09-09 12:39PM EDT10.500.040.000.020.00-11256.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221007P000030002022-09-30 3:58PM EDT3.000.010.000.01-0.01-50.00%10101150.00%
BB221007P000040002022-09-30 3:45PM EDT4.000.020.020.03-0.01-33.33%15424290.63%
BB221007P000045002022-09-30 3:56PM EDT4.500.090.080.09+0.02+28.57%6348765.63%
BB221007P000050002022-09-30 3:57PM EDT5.000.370.350.37+0.07+23.33%12232363.28%
BB221007P000055002022-09-30 3:07PM EDT5.500.750.790.86+0.22+41.51%3715584.38%
BB221007P000060002022-09-30 2:42PM EDT6.001.221.231.37+0.01+0.83%314250.00%
BB221007P000065002022-09-30 3:44PM EDT6.501.791.661.90+0.39+27.86%139206.25%
BB221007P000070002022-09-29 10:46AM EDT7.002.282.202.360.00-520206.25%
BB221007P000075002022-09-21 2:03PM EDT7.501.992.682.880.00-24246.88%
BB221007P000080002022-08-30 9:53AM EDT8.001.902.953.350.00--0243.75%