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 | 2.22 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.00 | 1.10 | 1.72 | 0.97 | -0.45 | -31.69% | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 1.50 | 0.50 | 1.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 2.00 | 0.16 | 0.34 | 0.33 | -0.02 | -5.72% | 2 | 2,941 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 333 | 14,088 | 0.92 | 0.01 | 0.33 | 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% | 0 | 3,066 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 431 | 3.16 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 143 | 3.93 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 4.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 3.53 | 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 | 1,965 | 1.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 2.50 | 0.16 | 0.20 | 0.19 | +0.04 | +26.67% | 63 | 7,934 | 0.93 | -0.99 | 0.33 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 3.00 | 0.46 | 0.70 | 0.68 | +0.06 | +9.68% | 4 | 34 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 3.50 | 1.12 | 1.20 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.00 | 1.62 | 1.75 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.50 | 1.92 | 2.20 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 2.06 | 2.70 | % | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |