TSE:BB

BlackBerry Options Chain and Prices

C$11.42

-0.46 (-3.87 %)

(As of 04/9/2021 12:00 AM ET)

Add

Compare

Today's Range

C$11.41

Now: C$11.42▼

C$11.83

50-Day Range

C$10.54

MA: C$12.81▼

C$14.80

52-Week Range

C$5.13

Now: C$11.42▼

C$36.00

Volume2.26 million shs

Average Volume7.65 million shs

Market CapitalizationC$6.46 billion

P/E RatioN/A

Dividend YieldN/A

BetaN/A

BlackBerry (TSE:BB) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/16/2021	$28.00	$0.005	Call	0	0	0	2909 (+0)	2.91656 (+0.288836)	0.005047	0
4/16/2021	$27.00	$0.005	Call	0	0	0	653 (+0)	2.81691 (+0.176305)	0.004877	0
4/16/2021	$26.00	$0.010	Call	4	4	0	575 (-4)	3.00752 (+0.459346)	0.010599	2
4/16/2021	$25.00	$0.010	Call	0	0	0	2115 (-1)	2.85038 (+0.144026)	0.009274	0
4/16/2021	$24.00	$0.015	Call	0	0	0	159 (+0)	2.90124 (-0.230732)	0.01374	0
4/16/2021	$23.00	$0.005	Call	0	0	0	351 (+0)	2.44463 (-0.102204)	0.005236	0
4/16/2021	$22.00	$0.045	Call	0	0	0	445 (+0)	3.11354 (+0.220166)	0.034067	0
4/16/2021	$21.00	$0.005	Call	0	0	0	753 (+0)	2.25288 (-0.55615)	0.005972	0
4/16/2021	$20.00	$0.005	Call	13	12	0	5095 (-6)	2.13987 (+0.218493)	0.006245	5
4/16/2021	$19.00	$0.010	Call	2	1	0	1045 (-8)	2.19008 (+0.012051)	0.011764	2

4/16/2021	$18.00	$0.015	Call	21	4	0	1465 (-3)	2.15595 (+0.229986)	0.016824	5
4/16/2021	$17.00	$0.015	Call	25	10	15	1618 (+0)	2.00486 (+0.148146)	0.017856	9
4/16/2021	$16.50	$0.040	Call	0	0	0	1670 (+0)	2.24504 (+0.457769)	0.040231	0
4/16/2021	$16.00	$0.015	Call	2	0	0	2276 (-15)	1.84204 (+0.142991)	0.019146	2
4/16/2021	$15.50	$0.010	Call	0	0	0	828 (+0)	1.68512 (+0.136077)	0.015725	0
4/16/2021	$15.00	$0.015	Call	41	5	1	8306 (-5)	1.66547 (+0.137751)	0.020811	11
4/16/2021	$14.50	$0.010	Call	0	0	0	761 (+0)	1.4851 (+0.048972)	0.015921	0
4/16/2021	$14.00	$0.015	Call	190	188	0	3318 (+111)	1.4725 (+0.082846)	0.023053	37
4/16/2021	$13.50	$0.015	Call	2	1	1	462 (+37)	1.36879 (+0.082808)	0.024501	2
4/16/2021	$13.00	$0.025	Call	146	7	138	5176 (+335)	1.36927 (+0.153497)	0.038464	21
4/16/2021	$12.50	$0.020	Call	13	0	10	387 (+2)	1.19938 (+0.068975)	0.035272	6
4/16/2021	$12.00	$0.025	Call	333	34	228	7649 (+28)	1.11662 (+0.060212)	0.045483	35
4/16/2021	$11.50	$0.025	Call	102	37	62	1861 (+69)	0.977292 (+0.041604)	0.050761	36
4/16/2021	$11.00	$0.035	Call	721	389	256	16116 (-338)	0.888968 (+0.020499)	0.073255	116
4/16/2021	$10.50	$0.055	Call	377	96	183	3479 (+1252)	0.806313 (+0.015591)	0.115803	92
4/16/2021	$10.00	$0.085	Call	2,202	637	1,442	11280 (+219)	0.695559 (-0.020342)	0.184926	464
4/16/2021	$9.50	$0.165	Call	2,201	657	1,210	4891 (+678)	0.61459 (-0.063724)	0.335716	405
4/16/2021	$9.00	$0.370	Call	1,427	554	605	2660 (-320)	0.600274 (-0.077775)	0.584764	259
4/16/2021	$8.50	$0.710	Call	102	31	37	567 (+28)	0.603102 (-0.141241)	0.815366	26
4/16/2021	$8.00	$1.165	Call	677	107	286	843 (-16)	0.710981 (+0.018588)	0.91791	58
4/16/2021	$7.50	$1.675	Call	5	5	0	277 (-22)	1.02848 (-0.050505)	0.92675	1
4/16/2021	$7.00	$2.150	Call	1	0	1	598 (-11)	1.10041 (-0.230918)	0.965579	1
4/16/2021	$6.50	$2.665	Call	1	0	0	32 (+0)	1.5161 (-1.22646)	0.957578	1
4/16/2021	$6.00	$3.150	Call	3	0	0	83 (-2)	1.62451 (-0.161933)	0.976067	2
4/16/2021	$5.50	$3.650	Call	0	0	0	27 (+0)	1.91417 (-1.03081)	0.979546	0
4/16/2021	$5.00	$4.150	Call	1	0	0	67 (+0)	2.2288 (-0.641152)	0.982361	1
4/16/2021	$4.00	$5.150	Call	3	0	3	185 (+0)	2.96073 (-0.172162)	0.986715	2
4/16/2021	$3.00	$6.150	Call	5	0	1	64 (+0)	3.90625 (-1.70998)	0.99004	4
4/16/2021	$2.00	$7.150	Call	1	1	0	0 (+0)	5.26254 (-0.207806)	0.992815	1
4/16/2021	$1.00	$8.275	Call	2	0	1	1 (+0)	11.536 (+0.820585)	0.985487	2
4/16/2021	$28.00	$18.875	Put	0	0	0	8 (+0)	2.93399 (-2.0656)	-0.99551	0
4/16/2021	$27.00	$17.925	Put	0	0	0	16 (+0)	3.7875 (-0.78952)	-0.966208	0
4/16/2021	$26.00	$16.750	Put	0	0	0	9 (+0)	0.0		0
4/16/2021	$25.00	$15.900	Put	0	0	0	10 (+0)	3.32425 (-1.04203)	-0.978617	0
4/16/2021	$24.00	$14.900	Put	0	0	0	32 (+0)	3.21021 (-1.0463)	-0.977824	0
4/16/2021	$23.00	$13.850	Put	0	0	0	3 (+0)	0.0		0
4/16/2021	$22.00	$12.850	Put	0	0	0	517 (+0)	0.0		0
4/16/2021	$21.00	$11.975	Put	0	0	0	133 (+0)	3.45403 (-0.072827)	-0.935805	0
4/16/2021	$20.00	$10.875	Put	5	0	0	80 (+0)	2.15507 (-0.607631)	-0.994634	1
4/16/2021	$19.00	$9.900	Put	2	0	0	46 (+0)	2.53749	-0.973517	2
4/16/2021	$18.00	$8.900	Put	0	0	0	425 (+0)	2.38512 (-0.055956)	-0.97197	0
4/16/2021	$17.00	$7.875	Put	46	0	0	189 (+0)	1.77298 (-0.622329)	-0.993524	1
4/16/2021	$16.50	$7.400	Put	0	0	0	0 (+0)	2.12915 (-0.44395)	-0.969799	0
4/16/2021	$16.00	$6.875	Put	0	0	0	47 (+0)	1.61869	-0.992858	0
4/16/2021	$15.50	$6.350	Put	0	0	0	6 (+0)	0.0		0
4/16/2021	$15.00	$5.900	Put	2	0	0	398 (+0)	1.86562 (+0.378117)	-0.965477	1
4/16/2021	$14.50	$5.400	Put	0	0	0	7 (+0)	1.77075 (-0.137103)	-0.96374	0
4/16/2021	$14.00	$4.900	Put	4	0	0	586 (-15)	1.66869	-0.962032	2
4/16/2021	$13.50	$4.400	Put	28	0	0	32 (+0)	1.55936 (+0.007423)	-0.959341	3
4/16/2021	$13.00	$3.900	Put	0	0	0	1591 (-43)	1.43328 (+0.345798)	-0.956285	0
4/16/2021	$12.50	$3.400	Put	1	0	0	20 (+1)	1.29021 (+0.1308)	-0.954523	1
4/16/2021	$12.00	$2.890	Put	28	16	0	930 (-13)	1.09497 (+0.033951)	-0.961013	6
4/16/2021	$11.50	$2.365	Put	5	3	0	86 (+0)	0.0		2
4/16/2021	$11.00	$1.905	Put	21	1	0	2247 (-43)	0.896875 (+0.049695)	-0.927953	9
4/16/2021	$10.50	$1.415	Put	23	11	2	326 (+14)	0.760577 (-0.049062)	-0.899473	12
4/16/2021	$10.00	$0.950	Put	333	50	81	2744 (+44)	0.674997 (-0.016173)	-0.823403	81
4/16/2021	$9.50	$0.540	Put	331	120	126	1129 (+90)	0.62495 (-0.033765)	-0.661216	89
4/16/2021	$9.00	$0.240	Put	1,626	665	568	3180 (+358)	0.595625 (-0.057533)	-0.414931	289
4/16/2021	$8.50	$0.085	Put	457	104	220	1916 (+29)	0.617969 (-0.077183)	-0.189439	96
4/16/2021	$8.00	$0.035	Put	465	291	18	3425 (-1627)	0.710938 (-0.079852)	-0.081271	56
4/16/2021	$7.50	$0.025	Put	104	2	100	910 (-32)	0.899234 (-0.094723)	-0.049233	12
4/16/2021	$7.00	$0.015	Put	73	0	20	1337 (+11)	1.06094 (-0.114492)	-0.027586	15
4/16/2021	$6.50	$0.010	Put	30	3	27	227 (+0)	1.22335 (-0.083344)	-0.017533	7
4/16/2021	$6.00	$0.005	Put	21	5	16	198 (-3)	1.33017 (-0.119835)	-0.007923	7
4/16/2021	$5.50	$0.005	Put	0	0	0	485 (+0)	1.55936 (-0.017577)	-0.006429	0
4/16/2021	$5.00	$0.005	Put	1	0	0	349 (+0)	1.82298 (-0.009299)	-0.005493	1
4/16/2021	$4.00	$0.005	Put	0	0	0	46 (+0)	2.45593 (+0.047416)	-0.004255	0
4/16/2021	$3.00	$0.005	Put	0	0	0	13 (+0)	3.25371 (+0.122713)	-0.00309	0
4/16/2021	$2.00	$0.005	Put	0	0	0	0 (+0)	4.39897 (+0.158461)	-0.002212	0
4/16/2021	$1.00	$0.005	Put	0	0	0	0 (+0)	6.4485 (+0.367553)	-0.00151	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 4/11/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

BlackBerry Options Chain and Prices

Adding

Adding

Adding BlackBerry Limited

Options Chain

BlackBerry (TSE:BB) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources