NYSE:BB - BlackBerry Options Chain

$7.09
+0.20 (+2.90 %)
(As of 08/22/2019 08:05 AM ET)
Today's Range
$6.92
Now: $7.09
$7.2050
50-Day Range
$6.69
MA: $7.11
$7.53
52-Week Range
$6.57
Now: $7.09
$12.00
Volume3.67 million shs
Average Volume2.99 million shs
Market Capitalization$3.89 billion
P/E Ratio54.54
Dividend YieldN/A
Beta1.79

Options Chain

BlackBerry (NYSE:BB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/23/2019$12.50$0.010Call003.40506 (+0.423811)0.016861
8/23/2019$12.00$0.010Call003.20031 (+0.459469)0.017752
8/23/2019$11.50$0.010Call002.98425 (+0.418854)0.018823
8/23/2019$11.00$0.010Call002.75502 (+0.345508)0.020116
8/23/2019$10.50$0.010Call002.5114 (+0.329255)0.021743
8/23/2019$10.00$0.005Call012.04195 (+0.204454)0.013934
8/23/2019$9.50$0.010Call001.97091 (+0.225866)0.026668
8/23/2019$9.00$0.010Call0711.66722 (+0.315321)0.030703
8/23/2019$8.50$0.010Call0531.33451 (+0.230174)0.03705
8/23/2019$8.00$0.005Call03100.887584 (+0.077408)0.035616
8/23/2019$7.50$0.015Call812,048 (+33)0.590569 (+0.068087)0.103387
8/23/2019$7.00$0.135Call1,2422,192 (-4)0.393792 (+0.038704)0.675548
8/23/2019$6.50$0.605Call93563 (+8)0.826659 (+0.377113)0.926695
8/23/2019$6.00$1.115Call51281.55517 (+0.774051)0.934249
8/23/2019$5.50$1.580Call06
8/23/2019$5.00$2.095Call002.161920.988177
8/23/2019$4.50$2.595Call0102.71966 (+1.27903)0.990842
8/23/2019$4.00$3.100Call003.70529 (+2.64133)0.986936
8/23/2019$3.50$3.600Call0144.49288 (+0.933617)0.988963
8/23/2019$3.00$4.100Call005.49138 (+1.18552)0.98981
8/23/2019$2.50$4.600Call006.42837 (+1.30071)0.992423
8/23/2019$12.50$5.400Put000
8/23/2019$12.00$4.900Put000
8/23/2019$11.50$4.400Put000
8/23/2019$11.00$3.900Put000
8/23/2019$10.50$3.400Put000
8/23/2019$10.00$2.905Put000
8/23/2019$9.50$2.425Put002.14375 (+0.50338)-0.964644
8/23/2019$9.00$1.925Put001.81562-0.958627
8/23/2019$8.50$1.415Put201.225-0.975958
8/23/2019$8.00$0.890Put0130
8/23/2019$7.50$0.410Put536616 (-44)0
8/23/2019$7.00$0.035Put246774 (+19)0.340363 (-0.037286)-0.301129
8/23/2019$6.50$0.005Put0966 (+46)0.654297 (+0.256706)-0.032108
8/23/2019$6.00$0.005Put001.13916 (+0.333862)-0.020633
8/23/2019$5.50$0.010Put001.83281 (+0.454693)-0.024254
8/23/2019$5.00$0.010Put002.45 (+0.56738)-0.020667
8/23/2019$4.50$0.010Put003.05987 (+0.719207)-0.016261
8/23/2019$4.00$0.010Put003.69531 (+0.782033)-0.012087
8/23/2019$3.50$0.010Put004.57793 (+0.997199)-0.01143
8/23/2019$3.00$0.010Put005.425 (+1.1375)-0.008649
8/23/2019$2.50$0.010Put006.58984 (+1.41289)-0.007834
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/22/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel