Options Chain for BLACKBERRY LTD COM (BB) - $3.69 as of 12/20/2024 8:17:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.77 | 3.25 | 3.07 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST | |
| 1.00 | 2.26 | 2.70 | 2.03 | 0.00 | 0.00% | 0 | 400 | 5.95 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 1.50 | 1.76 | 2.27 | 1.05 | 0.00 | 0.00% | 0 | 104 | 5.61 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/20/2024 4:00:02 PM EST |
| 2.00 | 1.50 | 1.76 | 1.68 | +0.68 | +68.00% | 19 | 220 | 3.95 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 2.50 | 1.06 | 1.20 | 1.18 | +0.66 | +126.93% | 422 | 1,009 | 2.07 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 3.00 | 0.67 | 0.70 | 0.68 | +0.46 | +209.10% | 4,537 | 6,597 | 0.72 | 0.96 | 0.25 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 3.50 | 0.25 | 0.28 | 0.28 | +0.18 | +180.00% | 18,334 | 5,692 | 0.82 | 0.69 | 0.85 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 4.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 6,826 | 2,439 | 0.91 | 0.32 | 0.63 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 632 | 321 | 1.18 | 0.14 | 0.34 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 5.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 1,093 | 786 | 1.61 | 0.05 | 0.16 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 5.50 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 61 | 11 | 1.93 | 0.02 | 0.06 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 53 | 9 | 2.10 | 0.01 | 0.03 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 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 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.08 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 4:00:02 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 50 | 3,769 | 1.56 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | -0.20 | -90.91% | 3,860 | 9,226 | 0.99 | -0.04 | 0.25 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.10 | 0.09 | -0.51 | -85.00% | 1,492 | 24 | 0.80 | -0.31 | 0.85 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 4.00 | 0.25 | 0.73 | 0.40 | -0.69 | -63.31% | 96 | 2 | 0.85 | -0.68 | 0.63 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 4.50 | 0.43 | 0.98 | 0.95 | % | 3 | 0 | 1.58 | -0.86 | 0.34 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST | |
| 5.00 | 1.25 | 1.46 | 1.87 | 0.00 | 0.00% | 0 | 1 | 2.59 | -0.95 | 0.16 | 0.00 | 12/16/2024 | 12/20/2024 4:00:02 PM EST |
| 5.50 | 1.61 | 5.00 | % | 0 | 0 | 4.66 | -0.98 | 0.06 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 6.00 | 2.23 | 5.00 | % | 0 | 0 | 3.39 | -0.99 | 0.03 | 0.00 | 12/20/2024 4:00:02 PM EST |