Singapore markets closed
Straits Times Index
3,190.71 -34.64 (-1.07%) S&P 500
3,923.68 -165.17 (-4.04%) Dow
31,490.07 -1,164.52 (-3.57%) Nasdaq
11,418.15 -566.37 (-4.73%) BTC-USD
28,922.47 -936.48 (-3.14%) CMC Crypto 200
642.93 -27.75 (-4.14%)
BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB220520C00001000 | 2022-03-22 2:13PM EDT | 1.00 | 6.50 | 5.15 | 5.30 | 0.00 | - | - | 0 | 2,612.50% |
| BB220520C00002000 | 2022-04-18 12:08AM EDT | 2.00 | 5.00 | 3.95 | 4.10 | 0.00 | - | - | 1 | 1,175.00% |
| BB220520C00003000 | 2022-04-22 10:59AM EDT | 3.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB220520C00003500 | 2022-05-10 10:08AM EDT | 3.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB220520C00004000 | 2022-05-18 9:33AM EDT | 4.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB220520C00004500 | 2022-05-17 10:16AM EDT | 4.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BB220520C00005000 | 2022-05-18 3:01PM EDT | 5.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BB220520C00005500 | 2022-05-18 3:56PM EDT | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| BB220520C00006000 | 2022-05-18 3:56PM EDT | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 12.50% |
| BB220520C00006500 | 2022-05-18 3:51PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,727 | 0 | 50.00% |
| BB220520C00007000 | 2022-05-18 3:00PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 50.00% |
| BB220520C00007500 | 2022-05-18 1:18PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| BB220520C00008000 | 2022-05-18 3:21PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| BB220520C00008500 | 2022-05-16 2:32PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| BB220520C00009000 | 2022-05-18 2:26PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BB220520C00009500 | 2022-05-13 10:13AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BB220520C00010000 | 2022-05-17 2:19PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BB220520C00010500 | 2022-05-04 10:57AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| BB220520C00011000 | 2022-05-17 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BB220520C00011500 | 2022-04-25 9:48AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BB220520C00012000 | 2022-05-18 11:10AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BB220520C00012500 | 2022-05-04 10:06AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BB220520C00013000 | 2022-05-18 11:03AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BB220520C00014000 | 2022-05-04 9:46AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BB220520C00015000 | 2022-05-09 2:54PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BB220520C00016000 | 2022-05-13 12:03PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| BB220520C00017000 | 2022-05-04 9:47AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BB220520C00018000 | 2022-04-20 10:16AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BB220520C00019000 | 2022-05-13 10:44AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB220520P00001000 | 2022-04-04 1:18PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 1,000.00% |
| BB220520P00003000 | 2022-05-02 11:10AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BB220520P00004000 | 2022-05-16 10:25AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BB220520P00004500 | 2022-05-18 2:00PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BB220520P00005000 | 2022-05-18 3:54PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BB220520P00005500 | 2022-05-18 3:57PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,820 | 0 | 25.00% |
| BB220520P00006000 | 2022-05-18 3:59PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 0.00% |
| BB220520P00006500 | 2022-05-18 2:36PM EDT | 6.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| BB220520P00007000 | 2022-05-18 2:49PM EDT | 7.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BB220520P00007500 | 2022-05-18 12:30PM EDT | 7.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB220520P00008000 | 2022-05-18 1:29PM EDT | 8.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BB220520P00008500 | 2022-05-18 11:30AM EDT | 8.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BB220520P00009000 | 2022-05-18 1:37PM EDT | 9.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BB220520P00009500 | 2022-05-17 2:59PM EDT | 9.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB220520P00010000 | 2022-05-18 1:43PM EDT | 10.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BB220520P00010500 | 2022-05-13 10:40AM EDT | 10.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB220520P00011000 | 2022-05-18 10:48AM EDT | 11.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BB220520P00011500 | 2022-05-03 2:59PM EDT | 11.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BB220520P00012000 | 2022-05-11 10:38AM EDT | 12.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB220520P00012500 | 2022-05-02 2:45PM EDT | 12.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB220520P00013000 | 2022-05-18 3:54PM EDT | 13.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BB220520P00014000 | 2022-05-05 9:43AM EDT | 14.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BB220520P00015000 | 2022-05-17 12:43PM EDT | 15.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BB220520P00016000 | 2022-02-17 3:18PM EDT | 16.00 | 9.14 | 0.00 | 9.60 | 0.00 | - | 3 | 0 | 0.00% |
| BB220520P00017000 | 2022-05-02 12:20PM EDT | 17.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BB220520P00018000 | 2022-05-12 10:22AM EDT | 18.00 | 12.95 | 11.85 | 12.10 | 0.00 | - | 1 | 2 | 0.00% |
| BB220520P00019000 | 2022-05-05 1:16PM EDT | 19.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
