Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.08-0.46 (-5.39%)
At close: 04:00PM EST
8.07 -0.01 (-0.12%)
After hours: 06:55PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB220128C000050002021-12-21 12:20PM EST5.004.453.653.900.00--1810.16%
BB220128C000065002021-12-21 11:12AM EST6.502.992.032.420.00-33492.97%
BB220128C000070002022-01-05 3:24PM EST7.001.901.792.04-0.70-26.92%15111482.81%
BB220128C000075002021-12-31 3:18PM EST7.501.981.121.500.00-22353.91%
BB220128C000080002022-01-05 3:58PM EST8.001.080.821.28-0.27-20.00%10763348.44%
BB220128C000085002022-01-05 3:05PM EST8.500.800.690.79-0.25-23.81%6594313.28%
BB220128C000090002022-01-05 3:40PM EST9.000.540.500.55-0.25-31.65%83804296.48%
BB220128C000095002022-01-05 3:27PM EST9.500.380.340.39-0.17-30.91%112364285.16%
BB220128C000100002022-01-05 3:46PM EST10.000.260.250.27-0.05-16.13%1181,994282.81%
BB220128C000105002022-01-05 3:30PM EST10.500.180.170.20-0.05-21.74%297695281.25%
BB220128C000110002022-01-05 3:54PM EST11.000.140.130.15-0.02-12.50%681,126285.94%
BB220128C000115002022-01-05 2:55PM EST11.500.120.090.120.00-51194290.63%
BB220128C000120002022-01-05 3:27PM EST12.000.090.080.10-0.01-10.00%77577303.13%
BB220128C000125002022-01-05 3:17PM EST12.500.070.050.08+0.01+16.67%75168303.13%
BB220128C000130002022-01-05 3:14PM EST13.000.060.050.07+0.01+20.00%11533317.19%
BB220128C000135002022-01-04 12:03PM EST13.500.050.040.070.00-326331.25%
BB220128C000140002022-01-05 3:30PM EST14.000.050.040.06+0.02+66.67%28183342.19%
BB220128C000145002022-01-05 12:55PM EST14.500.040.030.05+0.01+33.33%6176343.75%
BB220128C000150002022-01-05 3:06PM EST15.000.030.030.00+0.01+50.00%7191312.50%
BB220128C000160002022-01-05 9:57AM EST16.000.030.020.04+0.01+50.00%24148371.88%
BB220128C000170002022-01-05 2:47PM EST17.000.020.020.040.00-12116396.88%
BB220128C000180002022-01-05 9:59AM EST18.000.020.020.030.00-12,253412.50%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BB220128P000050002022-01-03 1:45PM EST5.000.020.000.160.00-116378.13%
BB220128P000055002022-01-03 10:57AM EST5.500.030.000.030.00-15225.00%
BB220128P000060002022-01-05 2:29PM EST6.000.030.020.03+0.01+50.00%322196.88%
BB220128P000070002022-01-04 3:00PM EST7.000.050.060.080.00-38145.31%
BB220128P000075002022-01-05 11:53AM EST7.500.090.120.140.00-3273122.66%
BB220128P000080002022-01-05 3:39PM EST8.000.230.250.29+0.09+64.29%135257106.25%
BB220128P000085002022-01-05 3:46PM EST8.500.450.440.48+0.17+60.71%7522858.59%
BB220128P000090002022-01-05 3:48PM EST9.000.730.660.89+0.22+43.14%1024580.00%
BB220128P000095002022-01-05 3:39PM EST9.501.100.891.10+0.39+54.93%92680.00%
BB220128P000100002022-01-05 1:00PM EST10.001.201.271.52+0.17+16.50%101530.00%
BB220128P000105002022-01-05 10:59AM EST10.501.481.641.94+0.09+6.47%2160.00%
BB220128P000110002022-01-04 3:01PM EST11.001.902.262.400.00-280.00%
BB220128P000115002021-12-28 11:57AM EST11.502.232.722.870.00-370.00%
BB220128P000125002021-12-27 10:39AM EST12.503.153.653.800.00-140.00%
BB220128P000130002021-12-17 12:44PM EST13.004.153.954.300.00-3230.00%
BB220128P000135002021-12-23 9:58AM EST13.504.434.405.150.00-10100.00%
BB220128P000140002021-12-23 10:04AM EST14.004.965.105.550.00-880.00%
BB220128P000170002021-12-13 10:10AM EST17.008.218.108.300.00--80.00%
BB220128P000180002021-12-23 12:53PM EST18.008.609.109.300.00-27570.00%
Advertisement
Advertisement