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 | 1.41 | 2.06 | % | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.00 | 0.92 | 1.75 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.50 | 0.42 | 1.07 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 2.00 | 0.27 | 0.57 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.94 | 0.50 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 2.50 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 61 | 762 | 0.44 | 0.29 | 1.37 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 3.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 101 | 401 | 0.74 | 0.02 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.50 | 0.00 | 0.43 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 1.68 | 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 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.50 | 0.00 | 0.26 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 1,252 | 0.56 | -0.06 | 0.50 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 2.50 | 0.20 | 0.22 | 0.22 | +0.03 | +15.79% | 2,602 | 201 | 0.44 | -0.71 | 1.37 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 3.00 | 0.62 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.98 | 0.15 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 3.50 | 0.92 | 1.24 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.00 | 1.09 | 1.71 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.50 | 1.97 | 2.25 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 2.43 | 2.71 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |