BB - BlackBerry Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB190719C000040002019-06-27 12:33PM EDT4.003.202.983.100.00--0525.00%
BB190719C000045002019-07-16 1:33PM EDT4.502.692.472.580.00-10571.88%
BB190719C000050002019-07-15 12:50PM EDT5.002.221.992.070.00-8050.00%
BB190719C000055002019-07-18 10:07AM EDT5.501.561.521.54-0.16-9.30%19050.00%
BB190719C000060002019-07-18 11:45AM EDT6.001.001.021.04-0.14-12.28%19050.00%
BB190719C000065002019-07-17 10:41AM EDT6.500.620.520.530.00-19050.00%
BB190719C000070002019-07-18 3:59PM EDT7.000.070.060.07-0.08-53.33%378036.72%
BB190719C000075002019-07-18 3:47PM EDT7.500.010.000.02-0.01-50.00%1,500084.38%
BB190719C000080002019-07-17 1:09PM EDT8.000.010.010.010.00-500143.75%
BB190719C000085002019-07-11 12:15PM EDT8.500.010.000.010.00-200175.00%
BB190719C000090002019-07-12 3:33PM EDT9.000.010.000.010.00-10212.50%
BB190719C000095002019-06-26 11:58AM EDT9.500.040.000.010.00--0262.50%
BB190719C000100002019-07-12 3:33PM EDT10.000.010.000.010.00-40300.00%
BB190719C000105002019-06-25 3:42PM EDT10.500.080.000.020.00--0362.50%
BB190719C000110002019-06-25 3:44PM EDT11.000.050.000.020.00--0393.75%
BB190719C000125002019-07-01 10:53AM EDT12.500.010.000.010.00-10450.00%
BB190719C000150002019-06-17 12:13AM EDT15.000.030.000.000.00--050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB190719P000050002019-06-14 11:26AM EDT5.000.020.010.010.00-1095337.50%
BB190719P000065002019-07-12 9:56AM EDT6.500.010.000.010.00-1087.50%
BB190719P000070002019-07-18 3:59PM EDT7.000.040.030.04+0.01+33.33%704036.72%
BB190719P000075002019-07-18 2:39PM EDT7.500.430.450.48+0.05+13.16%211084.38%
BB190719P000080002019-07-18 2:19PM EDT8.000.950.940.99+0.07+7.95%1140165.63%
BB190719P000085002019-07-15 1:30PM EDT8.501.261.421.510.00-560262.50%
BB190719P000090002019-07-18 2:12PM EDT9.002.001.941.99+0.10+5.26%10275.00%
BB190719P000095002019-07-18 2:12PM EDT9.502.502.462.51+0.21+9.17%10306.25%
BB190719P000100002019-07-17 9:33AM EDT10.002.862.942.990.00-30362.50%
BB190719P000105002019-06-26 1:48PM EDT10.502.993.403.500.00--0431.25%
BB190719P000125002019-06-27 10:15AM EDT12.505.335.405.550.00-10450.00%