Singapore markets close in 4 hours 41 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:5.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221209C000050002022-12-05 3:56PM EST2022-12-090.070.060.07-0.19-73.08%4,2825,40963.28%
BB221216C000050002022-12-05 3:53PM EST2022-12-160.140.130.14-0.20-58.82%6604,26460.16%
BB221223C000050002022-12-05 3:57PM EST2022-12-230.220.220.25-0.23-51.11%4079970.70%
BB221230C000050002022-12-05 3:37PM EST2022-12-300.280.260.29-0.21-42.86%6452567.97%
BB230106C000050002022-12-05 3:14PM EST2023-01-060.310.300.33-0.22-41.51%2317067.19%
BB230113C000050002022-12-05 1:32PM EST2023-01-130.380.330.37-0.07-15.56%105766.41%
BB230120C000050002022-12-05 3:44PM EST2023-01-200.390.380.40-0.19-32.76%1,49722,89366.99%
BB230317C000050002022-12-05 2:46PM EST2023-03-170.630.590.63-0.18-22.22%1062,70066.60%
BB230616C000050002022-12-05 10:57AM EST2023-06-160.950.870.92-0.14-12.84%3015468.95%
BB240119C000050002022-12-05 3:06PM EST2024-01-191.301.251.35-0.20-13.33%254,62967.68%
BB250117C000050002022-12-05 2:35PM EST2025-01-171.531.571.94-0.49-24.26%16479666.70%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221209P000050002022-12-05 3:50PM EST2022-12-090.220.210.24+0.15+214.29%84546063.28%
BB221216P000050002022-12-05 3:47PM EST2022-12-160.300.280.30+0.14+87.50%4132,30658.59%
BB221223P000050002022-12-05 3:26PM EST2022-12-230.370.350.43+0.05+15.63%551769.53%
BB221230P000050002022-12-05 2:34PM EST2022-12-300.400.400.45+0.14+53.85%1716766.02%
BB230106P000050002022-12-02 11:31AM EST2023-01-060.320.430.480.00-11463.67%
BB230113P000050002022-12-05 1:36PM EST2023-01-130.460.470.51+0.16+53.33%2263.28%
BB230120P000050002022-12-05 1:44PM EST2023-01-200.490.500.53+0.10+25.64%394,95661.91%
BB230317P000050002022-12-05 1:31PM EST2023-03-170.670.680.72+0.04+6.35%650259.77%
BB230616P000050002022-12-01 10:35AM EST2023-06-160.850.900.960.00-19059.86%
BB240119P000050002022-12-05 10:20AM EST2024-01-191.101.171.25+0.03+2.80%201,93954.98%
BB250117P000050002022-12-05 3:48PM EST2025-01-171.501.421.55+0.10+7.14%2035450.20%