Singapore markets close in 4 hours 48 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.8400-0.3600 (-6.92%)
At close: 04:00PM EST
4.8500 +0.01 (+0.21%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:4.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221209C000040002022-12-05 3:44PM EST2022-12-090.840.730.93+0.09+12.00%38199.22%
BB221216C000040002022-12-05 3:59PM EST2022-12-160.860.860.87-0.29-25.22%971,21481.25%
BB221223C000040002022-12-05 3:44PM EST2022-12-230.870.840.99-0.10-10.31%31288.28%
BB230106C000040002022-12-01 1:12PM EST2023-01-061.160.911.010.00-3678.91%
BB230120C000040002022-12-05 1:55PM EST2023-01-201.050.991.03-0.25-19.23%752,78576.56%
BB230317C000040002022-12-05 3:09PM EST2023-03-171.181.181.21-0.31-20.81%246975.39%
BB230616C000040002022-12-05 9:30AM EST2023-06-161.801.401.45+0.23+14.65%13375.00%
BB240119C000040002022-12-02 2:00PM EST2024-01-192.061.741.810.00-1037872.17%
BB250117C000040002022-12-01 11:46AM EST2025-01-172.442.102.540.00-28276.86%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221209P000040002022-12-01 9:30AM EST2022-12-090.020.000.010.00-12793.75%
BB221216P000040002022-12-05 2:49PM EST2022-12-160.010.010.02-0.01-50.00%396,90871.88%
BB221223P000040002022-12-05 1:24PM EST2022-12-230.040.040.06-0.01-20.00%2484076.56%
BB221230P000040002022-12-05 3:32PM EST2022-12-300.090.060.11+0.01+12.50%733478.13%
BB230106P000040002022-12-05 10:16AM EST2023-01-060.060.080.14-0.06-50.00%1576.17%
BB230120P000040002022-12-05 3:36PM EST2023-01-200.140.130.15+0.04+40.00%775,22370.31%
BB230317P000040002022-12-02 11:44AM EST2023-03-170.210.270.320.00-12,15567.97%
BB230616P000040002022-12-05 1:45PM EST2023-06-160.450.420.50+0.03+7.14%102864.06%
BB240119P000040002022-12-05 2:05PM EST2024-01-190.700.680.73+0.07+11.11%2046758.50%
BB250117P000040002022-11-22 11:44AM EST2025-01-171.070.821.190.00-48055.57%