Singapore markets open in 6 hours 26 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.44+0.41 (+4.57%)
As of 01:33PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB211210C000060002021-12-03 12:07PM EST6.002.833.353.450.00-45193.75%
BB211210C000065002021-12-06 10:58AM EST6.502.442.882.980.00-14217.19%
BB211210C000070002021-12-07 11:54AM EST7.002.442.382.46+0.55+29.10%423156.25%
BB211210C000075002021-12-07 12:59PM EST7.501.971.901.97+0.43+27.92%1553,051137.50%
BB211210C000080002021-12-07 11:00AM EST8.001.431.401.50+0.40+38.83%1523081.25%
BB211210C000085002021-12-07 12:45PM EST8.500.980.931.01+0.32+48.48%20524273.44%
BB211210C000090002021-12-07 1:13PM EST9.000.500.500.54+0.20+66.67%5752,14960.94%
BB211210C000095002021-12-07 1:14PM EST9.500.210.210.22+0.10+90.91%2,3525,05261.33%
BB211210C000100002021-12-07 1:14PM EST10.000.080.070.08+0.03+60.00%3,6673,47165.63%
BB211210C000105002021-12-07 1:12PM EST10.500.030.030.040.00-6173,94876.56%
BB211210C000110002021-12-07 1:14PM EST11.000.030.020.030.00-4242,48193.75%
BB211210C000115002021-12-07 12:56PM EST11.500.020.010.02-0.01-33.33%671,623103.13%
BB211210C000120002021-12-07 12:54PM EST12.000.020.010.020.00-1801,488121.88%
BB211210C000125002021-12-07 12:49PM EST12.500.020.000.020.00-53550128.13%
BB211210C000130002021-12-07 1:11PM EST13.000.010.000.020.00-84820143.75%
BB211210C000135002021-12-07 1:09PM EST13.500.010.000.020.00-43304156.25%
BB211210C000140002021-12-07 11:45AM EST14.000.010.000.01-0.01-50.00%92608156.25%
BB211210C000145002021-12-07 11:46AM EST14.500.010.000.020.00-23211181.25%
BB211210C000150002021-12-07 11:04AM EST15.000.010.000.010.00-1163,119175.00%
BB211210C000155002021-12-06 9:49AM EST15.500.010.000.020.00-17136206.25%
BB211210C000160002021-12-07 10:13AM EST16.000.010.000.02-0.01-50.00%7388218.75%
BB211210C000170002021-12-03 11:46AM EST17.000.010.000.020.00-10399237.50%
BB211210C000180002021-12-07 10:03AM EST18.000.010.000.020.00-181256.25%
BB211210C000190002021-12-02 12:37PM EST19.000.010.000.020.00-1056275.00%
BB211210C000200002021-12-06 9:45AM EST20.000.010.000.030.00-1337306.25%
BB211210C000210002021-12-06 2:04PM EST21.000.010.000.010.00-331287.50%
BB211210C000220002021-12-07 9:38AM EST22.000.010.000.010.00-4124300.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB211210P000060002021-12-03 3:16PM EST6.000.020.000.010.00-1341187.50%
BB211210P000065002021-12-06 12:16PM EST6.500.010.000.010.00-497498156.25%
BB211210P000070002021-12-07 9:35AM EST7.000.010.000.010.00-1420125.00%
BB211210P000075002021-12-07 1:12PM EST7.500.010.010.02-0.02-66.67%273449121.88%
BB211210P000080002021-12-07 11:12AM EST8.000.030.010.02-0.02-40.00%1511,22093.75%
BB211210P000085002021-12-07 1:13PM EST8.500.040.030.04-0.06-60.00%3341,51978.13%
BB211210P000090002021-12-07 1:18PM EST9.000.090.090.10-0.19-67.86%7341,25767.19%
BB211210P000095002021-12-07 1:05PM EST9.500.280.280.29-0.30-51.72%2201,27064.45%
BB211210P000100002021-12-07 12:49PM EST10.000.640.640.69-0.37-36.63%5699476.56%
BB211210P000105002021-12-07 12:31PM EST10.501.131.081.14-0.51-31.10%3665085.94%
BB211210P000110002021-12-07 11:51AM EST11.001.641.571.63-0.36-18.00%27220105.47%
BB211210P000115002021-12-07 11:49AM EST11.502.112.052.15-0.42-16.60%955128.13%
BB211210P000120002021-12-07 11:07AM EST12.002.652.562.63-0.45-14.52%3143143.75%
BB211210P000125002021-12-01 10:03AM EST12.502.973.053.150.00--1167.19%
BB211210P000130002021-12-06 2:44PM EST13.004.003.553.650.00-247490184.38%
BB211210P000140002021-12-07 11:00AM EST14.004.574.554.65-0.58-11.26%1319215.63%
BB211210P000145002021-11-10 2:29PM EST14.505.155.055.15+1.00+24.10%250231.25%
BB211210P000155002021-12-03 3:07PM EST15.506.706.056.150.00-1818259.38%
BB211210P000170002021-12-02 2:30PM EST17.007.707.507.650.00--13259.38%
BB211210P000190002021-12-07 9:31AM EST19.009.759.559.65-0.05-0.51%16337.50%
BB211210P000200002021-12-03 12:33PM EST20.0011.3010.5510.650.00-46359.38%