Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,435.91 +54.56 (+0.65%) Bitcoin USD
61,801.29 +387.50 (+0.63%) CMC Crypto 200
1,291.19 -66.82 (-4.92%)
BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510C00003500 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 4,469 | 175.00% |
| BB240517C00003500 | 2024-05-10 10:21AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 533 | 6,985 | 100.00% |
| BB240524C00003500 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | 0.00 | - | 12 | 959 | 76.56% |
| BB240531C00003500 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | -0.01 | -14.29% | 103 | 724 | 63.28% |
| BB240607C00003500 | 2024-05-10 10:00AM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | 0.00 | - | 100 | 182 | 67.97% |
| BB240614C00003500 | 2024-05-09 3:54PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.10 | 0.00 | - | 12 | 35 | 66.02% |
| BB240621C00003500 | 2024-05-10 9:59AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 289 | 9,162 | 64.84% |
| BB240719C00003500 | 2024-05-10 10:00AM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 22 | 6,581 | 65.63% |
| BB240920C00003500 | 2024-05-10 9:56AM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | +0.05 | +22.73% | 5 | 1,100 | 62.89% |
| BB241220C00003500 | 2024-05-09 9:54AM EDT | 2024-12-20 | 0.34 | 0.41 | 0.48 | 0.00 | - | 1 | 28 | 66.99% |
| BB250117C00003500 | 2024-05-10 10:06AM EDT | 2025-01-17 | 0.47 | 0.36 | 0.47 | +0.08 | +20.51% | 12 | 2,024 | 60.16% |
| BB260116C00003500 | 2024-05-09 3:05PM EDT | 2026-01-16 | 0.83 | 0.80 | 0.85 | 0.00 | - | 7 | 1,948 | 65.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB240510P00003500 | 2024-05-09 9:33AM EDT | 2024-05-10 | 0.63 | 0.35 | 0.59 | 0.00 | - | 2 | 14 | 375.00% |
| BB240517P00003500 | 2024-05-09 9:31AM EDT | 2024-05-17 | 0.64 | 0.45 | 0.60 | 0.00 | - | 1 | 121 | 71.88% |
| BB240524P00003500 | 2024-05-10 9:53AM EDT | 2024-05-24 | 0.50 | 0.47 | 0.53 | -0.25 | -33.33% | 2 | 7 | 57.81% |
| BB240531P00003500 | 2024-04-30 2:51PM EDT | 2024-05-31 | 0.74 | 0.41 | 0.54 | 0.00 | - | - | 1 | 54.69% |
| BB240607P00003500 | 2024-05-08 1:08PM EDT | 2024-06-07 | 0.67 | 0.34 | 0.56 | 0.00 | - | 1 | 1 | 57.81% |
| BB240621P00003500 | 2024-05-01 2:58PM EDT | 2024-06-21 | 0.64 | 0.39 | 0.77 | 0.00 | - | 2 | 207 | 53.91% |
| BB240719P00003500 | 2024-05-03 9:38AM EDT | 2024-07-19 | 0.63 | 0.60 | 0.63 | 0.00 | - | 5 | 326 | 50.39% |
| BB240920P00003500 | 2024-05-01 11:55AM EDT | 2024-09-20 | 0.80 | 0.65 | 0.73 | 0.00 | - | 180 | 315 | 54.30% |
| BB241220P00003500 | 2024-05-06 10:34AM EDT | 2024-12-20 | 0.76 | 0.74 | 0.85 | 0.00 | - | 40 | 50 | 55.27% |
| BB250117P00003500 | 2024-05-10 9:57AM EDT | 2025-01-17 | 0.77 | 0.80 | 0.93 | -0.13 | -14.44% | 50 | 282 | 53.52% |
| BB260116P00003500 | 2024-05-06 11:58AM EDT | 2026-01-16 | 0.95 | 1.01 | 1.13 | 0.00 | - | 1 | 300 | 51.47% |
© 2024 Yahoo. All rights reserved.