Singapore markets close in 4 hours 27 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:7.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221209C000070002022-12-05 1:37PM EST2022-12-090.010.000.01-0.01-50.00%68162.50%
BB221216C000070002022-12-05 11:15AM EST2022-12-160.010.010.03-0.02-66.67%1,3964,974121.88%
BB221223C000070002022-12-05 3:01PM EST2022-12-230.030.020.04-0.02-40.00%31299103.13%
BB221230C000070002022-12-05 12:18PM EST2022-12-300.060.010.05+0.01+20.00%238387.50%
BB230106C000070002022-12-05 12:00PM EST2023-01-060.030.000.05-0.04-57.14%17075.00%
BB230113C000070002022-12-05 3:59PM EST2023-01-130.050.020.10-0.05-50.00%202582.03%
BB230120C000070002022-12-05 11:22AM EST2023-01-200.050.060.07-0.03-37.50%2879,24577.34%
BB230317C000070002022-12-05 2:37PM EST2023-03-170.170.150.17-0.05-22.73%591,25967.38%
BB230616C000070002022-12-05 11:26AM EST2023-06-160.350.320.35-0.05-12.50%1151564.84%
BB250117C000070002022-12-05 2:35PM EST2025-01-171.251.151.45-0.11-8.09%791,00767.77%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BB221216P000070002022-12-05 12:38PM EST2022-12-162.102.152.20+0.25+13.51%3411115.63%
BB221230P000070002022-11-18 2:46PM EST2022-12-302.322.042.280.00-1150.00%
BB230120P000070002022-12-02 11:39AM EST2023-01-201.852.172.220.00-811,72366.41%
BB230317P000070002022-12-01 1:56PM EST2023-03-172.032.212.280.00-614555.47%
BB230616P000070002022-12-05 12:38PM EST2023-06-162.272.272.39-0.04-1.73%34550.00%
BB250117P000070002022-12-05 10:01AM EST2025-01-172.702.572.99+0.05+1.89%26551.07%