Options Chain for BLACKBERRY LTD COM (BB) - $2.40 as of 11/20/2024 7:48:20 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 1.47 | 2.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
1.00 | 0.98 | 1.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
1.50 | 0.52 | 1.07 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
2.00 | 0.31 | 0.38 | 0.31 | -0.04 | -11.43% | 17 | 2,145 | 0.95 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
2.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 7,990 | 5,645 | 0.54 | 0.05 | 0.97 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 2,542 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 494 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
4.50 | 0.00 | 0.01 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
5.00 | 0.00 | 0.01 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
1.00 | 0.00 | 0.26 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
1.50 | 0.00 | 0.26 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 810 | 0.70 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
2.50 | 0.15 | 0.20 | 0.20 | +0.04 | +25.00% | 251 | 2,520 | 0.46 | -0.95 | 0.97 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
3.00 | 0.62 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
3.50 | 0.92 | 1.20 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:39 PM EST |
4.00 | 1.59 | 1.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
4.50 | 1.30 | 2.20 | 1.99 | 0.00 | 0.00% | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
5.00 | 1.95 | 2.70 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |