BBRY - BlackBerry Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBRY171020C000040002017-09-15 11:49PM EDT4.005.307.507.700.00-2020506.25%
BBRY171020C000060002017-09-15 11:49PM EDT6.003.305.505.650.00-4444250.00%
BBRY171020C000070002017-10-13 11:25AM EDT7.004.774.504.65+0.62+14.94%2134196.88%
BBRY171020C000080002017-10-13 2:15PM EDT8.003.703.553.65+0.19+5.41%200436198.44%
BBRY171020C000085002017-10-12 10:25AM EDT8.502.862.893.150.00-211,230210.94%
BBRY171020C000090002017-10-13 1:26PM EDT9.002.732.562.63+0.24+9.64%88,594137.50%
BBRY171020C000095002017-10-13 11:12AM EDT9.502.221.962.16+0.23+11.56%12,795153.91%
BBRY171020C000100002017-10-13 3:59PM EDT10.001.601.531.60+0.10+6.67%91112,24492.19%
BBRY171020C000105002017-10-13 2:25PM EDT10.501.161.051.11+0.16+16.00%1574,09553.13%
BBRY171020C000110002017-10-13 3:42PM EDT11.000.680.620.64+0.11+19.30%6744,41452.34%
BBRY171020C000115002017-10-13 3:54PM EDT11.500.250.260.27+0.02+8.70%1,5894,34748.44%
BBRY171020C000120002017-10-13 3:59PM EDT12.000.090.080.09+0.01+12.50%2,7136,65850.39%
BBRY171020C000125002017-10-13 3:32PM EDT12.500.030.020.040.00-681,26055.47%
BBRY171020C000130002017-10-13 3:39PM EDT13.000.010.010.02-0.01-50.00%1636,32565.63%
BBRY171020C000140002017-09-11 1:53PM EDT14.000.030.000.030.00-2525596.88%
BBRY171020C000145002017-09-22 11:44PM EDT14.500.020.000.070.00-300300129.69%
BBRY171020C000150002017-08-23 12:43PM EDT15.000.010.000.040.00-20170131.25%
BBRY171020C000160002017-08-21 11:27AM EDT16.000.020.000.080.00-312523176.56%
BBRY171020C000180002017-07-21 12:30PM EDT18.000.020.000.06-0.09-81.82%25061215.63%
BBRY171020C000190002017-07-21 11:55PM EDT19.000.020.000.040.00-2030221.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBRY171020P000030002017-09-01 11:55PM EDT3.000.010.000.020.00-1010550.00%
BBRY171020P000060002017-08-25 11:55PM EDT6.000.030.000.040.00-33306.25%
BBRY171020P000065002017-09-22 11:44PM EDT6.500.030.000.040.00-38275.00%
BBRY171020P000070002017-09-27 11:35AM EDT7.000.020.000.090.00-12197278.13%
BBRY171020P000075002017-09-29 11:50PM EDT7.500.010.000.120.00-151260.94%
BBRY171020P000080002017-10-13 3:21PM EDT8.000.010.000.010.00-12,129150.00%
BBRY171020P000085002017-09-29 10:10AM EDT8.500.010.000.02-0.02-66.67%4317140.63%
BBRY171020P000090002017-10-13 11:12AM EDT9.000.010.000.010.00-14,586106.25%
BBRY171020P000095002017-10-13 2:03PM EDT9.500.010.000.010.00-11,13287.50%
BBRY171020P000100002017-10-13 11:58AM EDT10.000.020.000.020.00-1002,18375.00%
BBRY171020P000105002017-10-13 3:00PM EDT10.500.030.010.03+0.01+50.00%511,72960.94%
BBRY171020P000110002017-10-13 2:59PM EDT11.000.050.050.06-0.03-37.50%262,02550.78%
BBRY171020P000115002017-10-13 3:57PM EDT11.500.190.180.19-0.06-24.00%1,0941,49546.48%
BBRY171020P000120002017-10-13 3:45PM EDT12.000.460.490.51-0.14-23.33%25536447.66%
BBRY171020P000125002017-10-13 3:55PM EDT12.500.940.941.00-0.57-37.75%3265460.16%
BBRY171020P000130002017-10-09 11:38AM EDT13.001.691.421.450.00-103153.13%
BBRY171020P000135002017-09-29 11:50PM EDT13.502.561.911.980.00-14414481.25%
BBRY171020P000140002017-10-09 10:01AM EDT14.002.812.332.740.00-18699148.44%
BBRY171020P000150002017-10-09 10:01AM EDT15.003.803.353.500.00-100167.19%
BBRY171020P000160002017-10-09 10:01AM EDT16.004.804.354.500.00-150196.88%
BBRY171020P000170002017-06-23 11:56PM EDT17.007.355.355.500.00-50225.00%
BBRY171020P000180002017-10-09 1:08PM EDT18.006.706.356.500.00-7469250.00%