Options Chain for BLACKBERRY LTD COM (BB) - $2.77 as of 4/16/2024 8:49:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.05 | 2.43 | 2.66 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:56 PM EST |
| 1.00 | 1.59 | 1.94 | 1.87 | 0.00 | 0.00% | 0 | 8 | 9.40 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 1.50 | 1.19 | 1.33 | 1.35 | 0.00 | 0.00% | 0 | 102 | 6.91 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/15/2024 3:59:56 PM EST |
| 2.00 | 0.69 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 67 | 4.05 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 2.50 | 0.24 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 8,309 | 1.15 | 0.91 | 0.80 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12,449 | 0.88 | 0.16 | 1.06 | -0.01 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,178 | 1.41 | 0.00 | 0.03 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,415 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,470 | 2.48 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,058 | 2.89 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:56 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/15/2024 3:59:56 PM EST |
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 180 | 1.87 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/15/2024 3:59:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,216 | 0.73 | -0.09 | 0.80 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 3.00 | 0.25 | 0.36 | 0.29 | 0.00 | 0.00% | 0 | 1,622 | 0.69 | -0.84 | 1.06 | -0.01 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 3.50 | 0.36 | 1.08 | 0.72 | 0.00 | 0.00% | 0 | 27 | 3.29 | -1.00 | 0.03 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 4.00 | 1.19 | 1.27 | 1.25 | 0.00 | 0.00% | 0 | 5 | 2.73 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 4.50 | 1.68 | 1.77 | 1.67 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/15/2024 3:59:56 PM EST |
| 5.00 | 2.20 | 2.27 | 2.25 | 0.00 | 0.00% | 0 | 62 | 4.16 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |
| 5.50 | 2.71 | 2.83 | 2.48 | 0.00 | 0.00% | 0 | 6 | 6.24 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/15/2024 3:59:56 PM EST |
| 6.00 | 3.15 | 3.50 | 3.15 | 0.00 | 0.00% | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:56 PM EST |