Singapore markets closed

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2500+0.0300 (+0.71%)
At close: 04:00PM EST
4.2200 -0.03 (-0.71%)
Pre-market: 08:44AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB230203C000010002022-12-28 11:57AM EST1.002.253.253.900.00--11,912.50%
BB230203C000015002023-01-05 1:25PM EST1.502.040.000.000.00-100.00%
BB230203C000020002023-01-06 11:07AM EST2.001.550.000.000.00-220.00%
BB230203C000025002023-01-25 10:15AM EST2.501.600.000.000.00-20150.00%
BB230203C000030002023-01-31 1:16PM EST3.001.250.000.000.00-150.00%
BB230203C000035002023-01-31 3:45PM EST3.500.780.000.000.00-192310.00%
BB230203C000040002023-01-31 2:39PM EST4.000.330.000.000.00-921,6290.00%
BB230203C000045002023-01-31 3:57PM EST4.500.070.000.000.00-9905,79025.00%
BB230203C000050002023-01-31 3:58PM EST5.000.020.000.000.00-1,3384,76450.00%
BB230203C000055002023-01-31 2:41PM EST5.500.010.000.000.00-1331,25350.00%
BB230203C000060002023-01-30 12:45PM EST6.000.010.000.000.00-28340250.00%
BB230203C000065002023-01-31 12:12PM EST6.500.010.000.000.00-4410650.00%
BB230203C000070002023-01-27 2:00PM EST7.000.010.000.000.00-21450.00%
BB230203C000075002023-01-20 2:08PM EST7.500.020.000.000.00-1950.00%
BB230203C000080002023-01-25 9:30AM EST8.000.010.000.000.00--550.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB230203P000020002023-01-05 10:42AM EST2.000.030.000.000.00-310348100.00%
BB230203P000025002023-01-27 12:10PM EST2.500.010.000.000.00-14,64350.00%
BB230203P000030002023-01-25 9:44AM EST3.000.020.000.000.00-17,00450.00%
BB230203P000035002023-01-31 12:11PM EST3.500.010.000.000.00-413,71350.00%
BB230203P000040002023-01-31 2:38PM EST4.000.050.000.000.00-3439,40025.00%
BB230203P000045002023-01-31 12:39PM EST4.500.320.000.000.00-3570.00%
BB230203P000050002023-01-31 1:52PM EST5.000.700.000.000.00-45220.00%
BB230203P000055002023-01-18 11:06AM EST5.501.370.000.000.00-110.00%
BB230203P000080002023-01-26 11:37AM EST8.003.800.000.000.00--1000.00%