Singapore markets closed

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.88-0.13 (-2.16%)
At close: 04:00PM EDT
5.67 -0.21 (-3.57%)
Pre-market: 04:47AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB220520C000010002022-03-22 2:13PM EDT1.006.505.155.300.00--02,612.50%
BB220520C000020002022-04-18 12:08AM EDT2.005.003.954.100.00--11,175.00%
BB220520C000030002022-04-22 10:59AM EDT3.003.050.000.000.00-100.00%
BB220520C000035002022-05-10 10:08AM EDT3.501.800.000.000.00-100.00%
BB220520C000040002022-05-18 9:33AM EDT4.001.970.000.000.00-200.00%
BB220520C000045002022-05-17 10:16AM EDT4.501.350.000.000.00-2600.00%
BB220520C000050002022-05-18 3:01PM EDT5.000.880.000.000.00-1300.00%
BB220520C000055002022-05-18 3:56PM EDT5.500.400.000.000.00-59700.00%
BB220520C000060002022-05-18 3:56PM EDT6.000.110.000.000.00-1,529012.50%
BB220520C000065002022-05-18 3:51PM EDT6.500.030.000.000.00-2,727050.00%
BB220520C000070002022-05-18 3:00PM EDT7.000.010.000.000.00-892050.00%
BB220520C000075002022-05-18 1:18PM EDT7.500.010.000.000.00-57050.00%
BB220520C000080002022-05-18 3:21PM EDT8.000.010.000.000.00-57050.00%
BB220520C000085002022-05-16 2:32PM EDT8.500.020.000.000.00-123050.00%
BB220520C000090002022-05-18 2:26PM EDT9.000.010.000.000.00-13050.00%
BB220520C000095002022-05-13 10:13AM EDT9.500.020.000.000.00-1050.00%
BB220520C000100002022-05-17 2:19PM EDT10.000.010.000.000.00-4050.00%
BB220520C000105002022-05-04 10:57AM EDT10.500.020.000.000.00-85050.00%
BB220520C000110002022-05-17 3:39PM EDT11.000.010.000.000.00-5050.00%
BB220520C000115002022-04-25 9:48AM EDT11.500.020.000.000.00-1050.00%
BB220520C000120002022-05-18 11:10AM EDT12.000.010.000.000.00-3050.00%
BB220520C000125002022-05-04 10:06AM EDT12.500.020.000.000.00-5050.00%
BB220520C000130002022-05-18 11:03AM EDT13.000.010.000.000.00-1050.00%
BB220520C000140002022-05-04 9:46AM EDT14.000.020.000.000.00-5050.00%
BB220520C000150002022-05-09 2:54PM EDT15.000.010.000.000.00-1050.00%
BB220520C000160002022-05-13 12:03PM EDT16.000.010.000.000.00-500050.00%
BB220520C000170002022-05-04 9:47AM EDT17.000.010.000.000.00-5050.00%
BB220520C000180002022-04-20 10:16AM EDT18.000.020.000.000.00-2050.00%
BB220520C000190002022-05-13 10:44AM EDT19.000.010.000.000.00-2050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB220520P000010002022-04-04 1:18PM EDT1.000.010.000.010.00-2121,000.00%
BB220520P000030002022-05-02 11:10AM EDT3.000.010.000.000.00-10050.00%
BB220520P000040002022-05-16 10:25AM EDT4.000.010.000.000.00-1050.00%
BB220520P000045002022-05-18 2:00PM EDT4.500.010.000.000.00-1050.00%
BB220520P000050002022-05-18 3:54PM EDT5.000.010.000.000.00-44050.00%
BB220520P000055002022-05-18 3:57PM EDT5.500.030.000.000.00-1,820025.00%
BB220520P000060002022-05-18 3:59PM EDT6.000.230.000.000.00-69700.00%
BB220520P000065002022-05-18 2:36PM EDT6.500.670.000.000.00-16100.00%
BB220520P000070002022-05-18 2:49PM EDT7.001.130.000.000.00-6500.00%
BB220520P000075002022-05-18 12:30PM EDT7.501.600.000.000.00-100.00%
BB220520P000080002022-05-18 1:29PM EDT8.002.100.000.000.00-3200.00%
BB220520P000085002022-05-18 11:30AM EDT8.502.450.000.000.00-200.00%
BB220520P000090002022-05-18 1:37PM EDT9.003.120.000.000.00-3100.00%
BB220520P000095002022-05-17 2:59PM EDT9.503.550.000.000.00-100.00%
BB220520P000100002022-05-18 1:43PM EDT10.004.120.000.000.00-300.00%
BB220520P000105002022-05-13 10:40AM EDT10.504.650.000.000.00-100.00%
BB220520P000110002022-05-18 10:48AM EDT11.004.850.000.000.00-4600.00%
BB220520P000115002022-05-03 2:59PM EDT11.505.600.000.000.00--00.00%
BB220520P000120002022-05-11 10:38AM EDT12.006.750.000.000.00-100.00%
BB220520P000125002022-05-02 2:45PM EDT12.506.800.000.000.00-100.00%
BB220520P000130002022-05-18 3:54PM EDT13.007.150.000.000.00-1000.00%
BB220520P000140002022-05-05 9:43AM EDT14.008.060.000.000.00-500.00%
BB220520P000150002022-05-17 12:43PM EDT15.009.070.000.000.00-500.00%
BB220520P000160002022-02-17 3:18PM EDT16.009.140.009.600.00-300.00%
BB220520P000170002022-05-02 12:20PM EDT17.0011.200.000.000.00-100.00%
BB220520P000180002022-05-12 10:22AM EDT18.0012.9511.8512.100.00-120.00%
BB220520P000190002022-05-05 1:16PM EDT19.0013.950.000.000.00-2900.00%