BB - BlackBerry Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:5.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230609C00005000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,249 | 1,841 | 0.00% |
| BB230616C00005000 | 2023-06-02 3:48PM EDT | 2023-06-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 45 | 12,870 | 0.00% |
| BB230623C00005000 | 2023-06-02 3:14PM EDT | 2023-06-23 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 387 | 0.00% |
| BB230630C00005000 | 2023-06-02 2:42PM EDT | 2023-06-30 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,159 | 0.00% |
| BB230707C00005000 | 2023-06-02 12:20PM EDT | 2023-07-07 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| BB230714C00005000 | 2023-06-02 10:54AM EDT | 2023-07-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| BB230721C00005000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 49 | 370 | 0.00% |
| BB230915C00005000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 2,570 | 0.00% |
| BB231215C00005000 | 2023-06-02 11:49AM EDT | 2023-12-15 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 0.00% |
| BB240119C00005000 | 2023-06-02 2:28PM EDT | 2024-01-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 9,859 | 0.00% |
| BB240719C00005000 | 2023-05-30 10:48AM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| BB250117C00005000 | 2023-06-02 3:41PM EDT | 2025-01-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 29 | 1,404 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BB230609P00005000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 562 | 12.50% |
| BB230616P00005000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 4,335 | 12.50% |
| BB230623P00005000 | 2023-06-02 3:45PM EDT | 2023-06-23 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 230 | 12.50% |
| BB230630P00005000 | 2023-06-02 10:17AM EDT | 2023-06-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| BB230707P00005000 | 2023-06-02 10:55AM EDT | 2023-07-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 6.25% |
| BB230714P00005000 | 2023-06-02 11:09AM EDT | 2023-07-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BB230721P00005000 | 2023-06-01 3:48PM EDT | 2023-07-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 172 | 6.25% |
| BB230915P00005000 | 2023-06-02 2:42PM EDT | 2023-09-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 1,310 | 3.13% |
| BB231215P00005000 | 2023-06-02 1:57PM EDT | 2023-12-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 3.13% |
| BB240119P00005000 | 2023-05-25 1:13PM EDT | 2024-01-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 209 | 2,637 | 3.13% |
| BB240719P00005000 | 2023-06-01 2:19PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| BB250117P00005000 | 2023-06-02 10:42AM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 1.56% |
© 2023 Yahoo. All rights reserved.