Options Chain for BLACKBERRY LTD COM (BB) - $3.01 as of 5/6/2024 9:05:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.12 | 2.95 | 2.27 | 0.00 | 0.00% | 0 | 11 | 8.60 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:55 PM EST |
| 1.00 | 1.60 | 2.29 | 1.90 | 0.00 | 0.00% | 0 | 39 | 3.53 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 3:59:55 PM EST |
| 1.50 | 1.42 | 1.88 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.72 | 1.00 | 0.01 | 0.00 | 4/5/2024 | 5/6/2024 3:59:55 PM EST |
| 2.00 | 0.85 | 1.31 | 1.05 | +0.09 | +9.38% | 2 | 332 | 1.23 | 0.95 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 2.50 | 0.61 | 0.66 | 0.64 | +0.07 | +12.29% | 52 | 350 | 0.68 | 0.81 | 0.35 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.00 | 0.30 | 0.33 | 0.31 | +0.02 | +6.90% | 443 | 9,231 | 0.55 | 0.57 | 0.52 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.50 | 0.15 | 0.16 | 0.16 | +0.03 | +23.08% | 90 | 6,433 | 0.57 | 0.34 | 0.48 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 4.00 | 0.04 | 0.10 | 0.09 | +0.02 | +28.58% | 494 | 6,709 | 0.63 | 0.18 | 0.34 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | +0.04 | +200.00% | 5 | 399 | 0.68 | 0.10 | 0.21 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 5.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 146 | 3,928 | 0.74 | 0.05 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 5.50 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 316 | 0.90 | 0.02 | 0.06 | 0.00 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 7.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 5 | 4,911 | 0.94 | 0.00 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 204 | 8,616 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 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 | 8.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 27 | 4.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:55 PM EST |
| 1.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.06 | 0.00 | 0.01 | 0.00 | 3/4/2024 | 5/6/2024 3:59:55 PM EST |
| 2.00 | 0.01 | 0.10 | 0.04 | +0.01 | +33.34% | 4 | 65 | 0.76 | -0.05 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 2.50 | 0.09 | 0.12 | 0.10 | -0.03 | -23.08% | 26 | 438 | 0.61 | -0.19 | 0.35 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.00 | 0.27 | 0.29 | 0.27 | -0.15 | -35.72% | 1 | 1,331 | 0.56 | -0.43 | 0.52 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.50 | 0.19 | 1.04 | 0.63 | 0.00 | 0.00% | 0 | 326 | 0.57 | -0.66 | 0.48 | 0.00 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 4.00 | 0.98 | 1.09 | 1.29 | 0.00 | 0.00% | 0 | 126 | 0.74 | -0.82 | 0.34 | 0.00 | 4/22/2024 | 5/6/2024 3:59:55 PM EST |
| 4.50 | 1.46 | 1.63 | % | 0 | 0 | 1.04 | -0.90 | 0.21 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 5.00 | 1.91 | 2.06 | 2.25 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.95 | 0.12 | 0.00 | 4/16/2024 | 5/6/2024 3:59:55 PM EST |
| 5.50 | 2.26 | 2.60 | % | 0 | 0 | 1.53 | -0.98 | 0.06 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 7.00 | 3.55 | 4.40 | % | 0 | 7 | 1.41 | -1.00 | 0.01 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 10.00 | 5.95 | 7.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST |