Singapore markets open in 5 hours 54 minutes

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.0500-0.1400 (-4.39%)
At close: 04:00PM EDT
3.0400 -0.01 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB240419C000030002024-04-12 3:50PM EDT2024-04-190.120.120.13-0.11-47.83%2,31510,45063.28%
BB240426C000030002024-04-12 3:59PM EDT2024-04-260.170.150.18-0.12-41.38%861,55860.94%
BB240503C000030002024-04-12 3:54PM EDT2024-05-030.210.190.22-0.08-27.59%13184063.28%
BB240510C000030002024-04-12 1:50PM EDT2024-05-100.240.210.25-0.07-22.58%9043562.50%
BB240517C000030002024-04-12 2:45PM EDT2024-05-170.240.220.26-0.10-29.41%1682,15558.20%
BB240524C000030002024-04-12 3:58PM EDT2024-05-240.270.260.29-0.10-27.03%257561.72%
BB240531C000030002024-04-12 11:50AM EDT2024-05-310.310.241.280.00-100170.70%
BB240621C000030002024-04-12 3:37PM EDT2024-06-210.320.260.34-0.10-23.81%1247,46352.34%
BB240719C000030002024-04-12 2:40PM EDT2024-07-190.400.400.43-0.10-20.00%463,56862.89%
BB240920C000030002024-04-12 3:10PM EDT2024-09-200.500.500.57-0.05-9.09%142,44164.26%
BB250117C000030002024-04-12 3:46PM EDT2025-01-170.690.670.73-0.12-14.81%105,56764.84%
BB260116C000030002024-04-12 1:40PM EDT2026-01-161.071.011.11-0.08-6.96%71,62066.70%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB240419P000030002024-04-12 3:49PM EDT2024-04-190.070.070.08+0.04+133.33%1,2161,51463.28%
BB240426P000030002024-04-12 2:42PM EDT2024-04-260.110.090.13+0.04+57.14%51099958.59%
BB240503P000030002024-04-12 1:28PM EDT2024-05-030.160.120.16+0.06+60.00%1569857.81%
BB240510P000030002024-04-12 3:41PM EDT2024-05-100.170.150.18+0.05+41.67%1013157.81%
BB240517P000030002024-04-12 12:33PM EDT2024-05-170.180.160.19+0.06+50.00%3056453.91%
BB240524P000030002024-04-12 10:14AM EDT2024-05-240.170.190.22-0.03-15.00%71756.64%
BB240621P000030002024-04-12 3:01PM EDT2024-06-210.260.230.27+0.05+23.81%2557552.34%
BB240719P000030002024-04-11 2:59PM EDT2024-07-190.270.300.360.00-101,31257.03%
BB240920P000030002024-04-12 1:40PM EDT2024-09-200.420.380.44-0.06-12.50%9596654.69%
BB250117P000030002024-04-09 10:42AM EDT2025-01-170.520.520.570.00-251,84054.49%
BB260116P000030002024-04-12 1:04PM EDT2026-01-160.760.740.82-0.04-5.00%20753951.17%