Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

BB – BlackBerry Limited

Last update: November 18, 2025 at 7:41 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 5.810
  • Ask price: 5.810
  • 30-day historical volatility: 41.99%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 11,089
Volume: 0
Open interest: 2,389
Volume: 0
November 28, 2025 (Weekly) 0 0 0 0 0 0 4.75 0 0 0 0 0 0
November 28, 2025 (Weekly) 0 0 0.95 0 0 0 5.00 0 0 0.07 0 0 0
November 28, 2025 (Weekly) 0 0 0.72 0 0 0 5.25 0 0 0.09 0 0 0
November 28, 2025 (Weekly) 0 0 0.53 0 0 0 5.50 0 0 0.15 0 10 0
November 28, 2025 (Weekly) 0 0 0.36 0 0 0 5.75 0 0 0.25 0 0 0
November 28, 2025 (Weekly) 0 0 0.24 0 0 0 6.00 0 0 0.38 0 70 0
November 28, 2025 (Weekly) 0 0 0.16 0 46 0 6.25 0 0 0.55 0 7 0
November 28, 2025 (Weekly) 0 0 0.07 0 10 0 6.50 0 0 0.76 0 0 0
November 28, 2025 (Weekly) 0 0 0.09 0 0 0 6.75 0 0 1.01 0 0 0
November 28, 2025 (Weekly) 0 0 0.07 0 18 0 7.00 0 0 1.24 0 0 0
November 28, 2025 (Weekly) 0 0 0.07 0 0 0 7.25 0 0 1.48 0 0 0
November 28, 2025 (Weekly) 0 0 0.07 0 0 0 7.50 0 0 1.72 0 0 0
November 28, 2025 (Weekly) 0 0 0.07 0 0 0 7.75 0 0 1.96 0 0 0
November 28, 2025 (Weekly) 0 0 0.06 0 0 0 8.00 0 0 2.21 0 0 0
November 28, 2025 (Weekly) 0 0 0.06 0 0 0 8.25 0 0 2.46 0 0 0
November 28, 2025 (Weekly) 0 0 0.06 0 0 0 8.50 0 0 2.71 0 0 0
November 28, 2025 (Weekly) 0 0 0.06 0 0 0 8.75 0 0 2.95 0 0 0
November 28, 2025 (Weekly) 0 0 0.06 0 0 0 9.00 0 0 3.20 0 0 0
December 5, 2025 (Weekly) 0 0 0 0 0 0 4.75 0 0 0 0 0 0
December 5, 2025 (Weekly) 0 0 0.97 0 0 0 5.00 0 0 0.09 0 0 0
December 5, 2025 (Weekly) 0 0 0.76 0 0 0 5.25 0 0 0.14 0 0 0
December 5, 2025 (Weekly) 0 0 0.57 0 0 0 5.50 0 0 0.21 0 10 0
December 5, 2025 (Weekly) 0 0 0.42 0 0 0 5.75 0 0 0.30 0 10 0
December 5, 2025 (Weekly) 0 0 0.30 0 0 0 6.00 0.09 0 0.44 0 0 0
December 5, 2025 (Weekly) 0 0 0.22 0 0 0 6.25 0 0 0.60 0 0 0
December 5, 2025 (Weekly) 0 0 0.16 0 31 0 6.50 0 0 0.80 0 0 0
December 5, 2025 (Weekly) 0 0 0.12 0 0 0 6.75 0 0 1.03 0 0 0
December 5, 2025 (Weekly) 0 0 0.10 0 30 0 7.00 0 0 1.27 0 0 0
December 5, 2025 (Weekly) 0 0 0.09 0 0 0 7.25 0 0 1.50 0 0 0
December 5, 2025 (Weekly) 0 0 0.09 0 0 0 7.50 0 0 1.74 0 0 0
December 5, 2025 (Weekly) 0 0 0.08 0 0 0 7.75 0 0 1.98 0 0 0
December 5, 2025 (Weekly) 0 0 0.08 0 0 0 8.00 0 0 2.22 0 0 0
December 5, 2025 (Weekly) 0 0 0.07 0 0 0 8.25 0 0 2.47 0 0 0
December 5, 2025 (Weekly) 0 0 0.07 0 0 0 8.50 0 0 2.71 0 0 0
December 5, 2025 (Weekly) 0 0 0.07 0 0 0 8.75 0 0 2.96 0 0 0
December 5, 2025 (Weekly) 0 0 0.07 0 0 0 9.00 0 0 3.25 0 0 0
December 12, 2025 (Weekly) 0 0 0 0 0 0 4.75 0 0 0 0 0 0
December 12, 2025 (Weekly) 0 0 1.00 0 0 0 5.00 0 0 0.12 0 0 0
December 12, 2025 (Weekly) 0 0 0.80 0 0 0 5.25 0 0 0.17 0 0 0
December 12, 2025 (Weekly) 0 0 0.62 0 0 0 5.50 0 0 0.25 0 1 0
December 12, 2025 (Weekly) 0 0 0.47 0 0 0 5.75 0 0 0.36 0 0 0
December 12, 2025 (Weekly) 0 0 0.36 0 0 0 6.00 0 0 0.49 0 0 0
December 12, 2025 (Weekly) 0 0 0.27 0 0 0 6.25 0 0 0.65 0 0 0
December 12, 2025 (Weekly) 0 0 0.20 0 0 0 6.50 0 0 0.84 0 0 0
December 12, 2025 (Weekly) 0 0 0.16 0 0 0 6.75 0 0 1.06 0 0 0
December 12, 2025 (Weekly) 0 0 0.13 0 0 0 7.00 0 0 1.28 0 0 0
December 12, 2025 (Weekly) 0 0 0.11 0 0 0 7.25 0 0 1.53 0 0 0
December 12, 2025 (Weekly) 0 0 0.10 0 0 0 7.50 0 0 1.76 0 0 0
December 12, 2025 (Weekly) 0 0 0.09 0 0 0 7.75 0 0 2.00 0 0 0
December 12, 2025 (Weekly) 0 0 0.09 0 0 0 8.00 0 0 2.24 0 0 0
December 12, 2025 (Weekly) 0 0 0.09 0 0 0 8.25 0 0 2.48 0 0 0
December 12, 2025 (Weekly) 0 0 0.08 0 0 0 8.50 0 0 2.73 0 0 0
December 12, 2025 (Weekly) 0 0 0.08 0 0 0 8.75 0 0 2.97 0 0 0
December 12, 2025 (Weekly) 0 0 0.08 0 0 0 9.00 0 0 3.25 0 0 0
December 24, 2025 (Weekly) 0 0 0 0 0 0 4.75 0 0 0 0 0 0
December 24, 2025 (Weekly) 0 0 1.08 0 0 0 5.00 0 0 0.20 0 0 0
December 24, 2025 (Weekly) 0 0 0.90 0 0 0 5.25 0 0 0.27 0 0 0
December 24, 2025 (Weekly) 0 0 0.73 0 0 0 5.50 0 0 0.36 0 0 0
December 24, 2025 (Weekly) 0 0 0.60 0 0 0 5.75 0 0 0.47 0 0 0
December 24, 2025 (Weekly) 0 0 0.48 0 0 0 6.00 0 0 0.61 0 0 0
December 24, 2025 (Weekly) 0 0 0.39 0 0 0 6.25 0 0 0.77 0 0 0
December 24, 2025 (Weekly) 0 0 0.31 0 0 0 6.50 0 0 0.94 0 0 0
December 24, 2025 (Weekly) 0 0 0.26 0 0 0 6.75 0 0 1.14 0 0 0
December 24, 2025 (Weekly) 0 0 0.21 0 20 0 7.00 0 0 1.36 0 0 0
December 24, 2025 (Weekly) 0 0 0.18 0 0 0 7.25 0 0 1.57 0 0 0
December 24, 2025 (Weekly) 0 0 0.15 0 0 0 7.50 0 0 1.79 0 0 0
December 24, 2025 (Weekly) 0 0 0.15 0 0 0 7.75 0 0 2.04 0 0 0
January 2, 2026 (Weekly) 0 0 0 0 0 0 4.75 0 0 0 0 0 0
January 2, 2026 (Weekly) 0 0 1.13 0 0 0 5.00 0 0 0.24 0 0 0
January 2, 2026 (Weekly) 0 0 0.96 0 0 0 5.25 0 0 0.32 0 0 0
January 2, 2026 (Weekly) 0 0 0.79 0 0 0 5.50 0 0 0.42 0 0 0
January 2, 2026 (Weekly) 0 0 0.66 0 0 0 5.75 0 0 0.53 0 0 0
January 2, 2026 (Weekly) 0 0 0.54 0 0 0 6.00 0 0 0.67 0 0 0
January 2, 2026 (Weekly) 0 0 0.45 0 0 0 6.25 0 0 0.82 0 0 0
January 2, 2026 (Weekly) 0 0 0.37 0 0 0 6.50 0 0 0.99 0 0 0
January 2, 2026 (Weekly) 0 0 0.31 0 0 0 6.75 0 0 1.18 0 0 0
January 2, 2026 (Weekly) 0 0 0.26 0 0 0 7.00 0 0 1.40 0 0 0
January 2, 2026 (Weekly) 0 0 0.22 0 0 0 7.25 0 0 1.62 0 0 0
November 21, 2025 0 0 1.91 0 0 0 4.00 0 0 0.04 0 2 0
November 21, 2025 0 0 1.66 0 0 0 4.25 0 0 0.05 0 2 0
November 21, 2025 0 0 1.41 0 16 0 4.50 0 0 0.05 0 0 0
November 21, 2025 0 0 1.16 0 0 0 4.75 0 0 0.05 0 10 0
November 21, 2025 0 1.50 0.92 0 30 0 5.00 0 0 0.05 0 215 0
November 21, 2025 0 0 0.68 0 22 0 5.25 0 0 0.06 0 13 0
November 21, 2025 0.35 0 0.45 0 58 0 5.50 0 0 0.08 0 2 0
November 21, 2025 0 0 0.27 0 18 0 5.75 0 0 0.16 0 21 0
November 21, 2025 0 0 0.09 0 855 0 6.00 0 0 0.29 0 84 0
November 21, 2025 0 0.40 0.08 0 200 0 6.25 0 0 0.48 0 73 0
November 21, 2025 0 0.40 0.06 0 217 0 6.50 0.05 0 0.73 0 27 0
November 21, 2025 0 0.02 0.02 0 844 0 6.75 0 0 0.96 0 0 0
November 21, 2025 0 0.20 0.06 0 571 0 7.00 0 0 1.21 0 0 0
November 21, 2025 0 0 0.05 0 17 0 7.25 0 0 1.45 0 0 0
November 21, 2025 0 0 0.05 0 1,668 0 7.50 0 0 1.70 0 0 0
November 21, 2025 0 0 0.05 0 0 0 7.75 0 0 1.95 0 0 0
November 21, 2025 0 0 0.05 0 251 0 8.00 0 0 2.20 0 0 0
November 21, 2025 0 0.08 0.05 0 0 0 8.25 0 0 2.45 0 0 0
November 21, 2025 0 0 0.05 0 50 0 8.50 0 0 2.70 0 0 0
November 21, 2025 0 0 0.05 0 21 0 8.75 0 0 2.95 0 0 0
November 21, 2025 0 0 0.05 0 10 0 9.00 0 0 3.20 0 0 0
November 21, 2025 0 0 0.05 0 13 0 9.25 0 0 3.45 0 0 0
November 21, 2025 0 0.75 0.04 0 28 0 9.50 0 0 3.70 0 0 0
December 19, 2025 0 0 3.95 0 1 0 2.00 0 0 0.04 0 0 0
December 19, 2025 0 0 2.91 0 8 0 3.00 0 0 0.05 0 10 0
December 19, 2025 0 0 2.42 0 66 0 3.50 0 0 0.05 0 50 0
December 19, 2025 0 0 1.94 0 59 0 4.00 0 0 0.06 0 31 0
December 19, 2025 0 0 1.70 0 0 0 4.25 0 0 0.08 0 0 0
December 19, 2025 0.05 0 1.47 0 113 0 4.50 0 0 0.10 0 12 0
December 19, 2025 0 0 1.25 0 0 0 4.75 0 0 0.12 0 0 0
December 19, 2025 0 0 1.05 0 37 0 5.00 0 0 0.18 0 70 0
December 19, 2025 0 0 0.87 0 90 0 5.25 0 0 0.24 0 0 0
December 19, 2025 0 0 0.69 0 173 0 5.50 0 0 0.32 0 69 0
December 19, 2025 0 0 0.56 0 108 0 5.75 0 0 0.44 0 15 0
December 19, 2025 0 0 0.45 0 464 0 6.00 0 0.75 0.56 0 149 0
December 19, 2025 0 0.32 0.32 0 95 0 6.25 0 0 0.73 0 10 0
December 19, 2025 0.16 0 0.28 0 315 0 6.50 0 0 0.92 0 43 0
December 19, 2025 0 0 0.22 0 46 0 6.75 0 0 1.12 0 0 0
December 19, 2025 0 1.00 0.19 0 711 0 7.00 0 0 1.33 0 35 0
December 19, 2025 0 0 0.15 0 71 0 7.25 0 0 1.55 0 0 0
December 19, 2025 0 0.55 0.13 0 340 0 7.50 0 0 1.80 0 12 0
December 19, 2025 0 0 0.13 0 41 0 7.75 0 0 2.02 0 0 0
December 19, 2025 0 0.30 0.11 0 209 0 8.00 0 0 2.25 0 103 0
December 19, 2025 0 0 0.11 0 110 0 8.50 0 0 2.74 0 0 0
December 19, 2025 0 0.77 0.10 0 261 0 9.00 0 0 3.25 0 30 0
December 19, 2025 0 0 0.09 0 41 0 9.50 0 0 3.75 0 0 0
December 19, 2025 0 0 0.08 0 164 0 10.00 0 0 4.25 0 60 0
December 19, 2025 0 0 0.08 0 15 0 10.50 0 0 4.75 0 0 0
December 19, 2025 0 0.75 0.08 0 84 0 11.00 0 0 5.25 0 0 0
January 16, 2026 0 0 1.98 0 0 0 4.00 0 0 0.09 0 6 0
January 16, 2026 0 0 1.76 0 0 0 4.25 0 0 0.12 0 0 0
January 16, 2026 0 0 1.53 0 4 0 4.50 0 0 0.14 0 0 0
January 16, 2026 0 0 1.33 0 1 0 4.75 0 0 0.19 0 14 0
January 16, 2026 0 0 1.14 0 8 0 5.00 0 0 0.25 0 0 0
January 16, 2026 0 0 0.96 0 0 0 5.25 0 0 0.33 0 0 0
January 16, 2026 0 0 0.81 0 22 0 5.50 0 0 0.43 0 0 0
January 16, 2026 0 0 0.67 0 40 0 5.75 0 0 0.54 0 0 0
January 16, 2026 0 0 0.56 0 21 0 6.00 0 0 0.68 0 1 0
January 16, 2026 0 0 0.46 0 0 0 6.25 0 0 0.83 0 11 0
January 16, 2026 0 0 0.39 0 10 0 6.50 0 0 1.00 0 0 0
January 16, 2026 0 0 0.32 0 4 0 6.75 0 0 1.20 0 0 0
January 16, 2026 0 0 0.27 0 46 0 7.00 0 0 1.40 0 15 0
January 16, 2026 0 0 0.23 0 0 0 7.25 0 0 1.62 0 15 0
January 16, 2026 0 0 0.20 0 46 0 7.50 0 0 1.84 0 0 0
January 16, 2026 0 0 0.18 0 5 0 7.75 0 0 2.07 0 0 0
January 16, 2026 0 0.50 0.16 0 4 0 8.00 0 0 2.29 0 5 0
January 16, 2026 0 0 0.15 0 0 0 8.25 0 0 2.55 0 0 0
January 16, 2026 0 0 0.14 0 0 0 8.50 0 0 2.78 0 0 0
January 16, 2026 0 0 0.13 0 0 0 8.75 0 0 3.05 0 0 0
January 16, 2026 0 0.65 0.12 0 20 0 9.00 0 0 3.30 0 0 0
February 20, 2026 0 0 2.07 0 1 0 4.00 0 0 0.15 0 0 0
February 20, 2026 0 0 1.84 0 0 0 4.25 0 0 0.17 0 0 0
February 20, 2026 0 0 1.64 0 0 0 4.50 0 0 0.22 0 0 0
February 20, 2026 0 0 1.44 0 0 0 4.75 0 0 0.28 0 0 0
February 20, 2026 0 0 1.26 0 0 0 5.00 0 0 0.36 0 0 0
February 20, 2026 0 0 1.09 0 1 0 5.25 0 0 0.45 0 0 0
February 20, 2026 0 0 0.95 0 0 0 5.50 0 0 0.56 0 0 0
February 20, 2026 0 0 0.82 0 0 0 5.75 0 0 0.68 0 0 0
February 20, 2026 0 0 0.71 0 0 0 6.00 0 0 0.82 0 0 0
February 20, 2026 0 0 0.62 0 0 0 6.25 0 0 0.97 0 0 0
February 20, 2026 0 0 0.53 0 4 0 6.50 0 0 1.14 0 0 0
February 20, 2026 0 0 0.46 0 130 0 6.75 0 0 1.32 0 0 0
February 20, 2026 0 0 0.41 0 20 0 7.00 0 0 1.51 0 0 0
February 20, 2026 0 0 0.36 0 0 0 7.25 0 0 1.72 0 0 0
February 20, 2026 0 0 0.32 0 0 0 7.50 0 0 1.94 0 0 0
February 20, 2026 0 0 0.28 0 0 0 7.75 0 0 2.16 0 0 0
February 20, 2026 0 0 0.25 0 46 0 8.00 0 0 2.38 0 0 0
February 20, 2026 0 0 0.23 0 0 0 8.25 0 0 2.61 0 0 0
February 20, 2026 0 0 0.21 0 0 0 8.50 0 0 2.84 0 0 0
February 20, 2026 0 0 0.19 0 0 0 8.75 0 0 3.10 0 0 0
February 20, 2026 0 2.50 0.19 0 0 0 9.00 0 0 3.35 0 0 0
March 20, 2026 0 0 3.95 0 10 0 2.00 0 0 0.05 0 0 0
March 20, 2026 0 0 3.05 0 0 0 3.00 0 0 0.08 0 5 0
March 20, 2026 0 0 2.56 0 1 0 3.50 0 0 0.12 0 0 0
March 20, 2026 0 6.00 2.13 0 10 0 4.00 0 0 0.19 0 210 0
March 20, 2026 0 0 1.70 0 5 0 4.50 0 0.60 0.29 0 3 0
March 20, 2026 0 0 1.52 0 0 0 4.75 0 0 0.36 0 0 0
March 20, 2026 0 3.00 1.35 0 94 0 5.00 0 0 0.44 0 0 0
March 20, 2026 0 0 1.19 0 0 0 5.25 0 0 0.54 0 0 0
March 20, 2026 0 0 1.06 0 55 0 5.50 0 0 0.65 0 0 0
March 20, 2026 0 0 0.93 0 0 0 5.75 0 0 0.78 0 0 0
March 20, 2026 0.30 0 0.81 0 111 0 6.00 0 0 0.92 0 0 0
March 20, 2026 0 0 0.73 0 10 0 6.25 0 0 1.07 0 0 0
March 20, 2026 0 0 0.65 0 43 0 6.50 0 0 1.24 0 2 0
March 20, 2026 0 0 0.57 0 1 0 6.75 0 0 1.41 0 0 0
March 20, 2026 0 0 0.51 0 39 0 7.00 0 0 1.60 0 1 0
March 20, 2026 0 0 0.45 0 0 0 7.25 0 0 1.79 0 0 0
March 20, 2026 0 0 0.41 0 12 0 7.50 0 0 2.01 0 1 0
March 20, 2026 0 0 0.37 0 0 0 7.75 0 0 2.22 0 0 0
March 20, 2026 0 1.55 0.33 0 254 0 8.00 0 0 2.44 0 0 0
March 20, 2026 0 0 0.28 0 0 0 8.50 0 0 2.88 0 0 0
March 20, 2026 0 0 0.22 0 40 0 9.00 0 0 3.40 0 0 0
March 20, 2026 0 1.00 0.21 0 33 0 9.50 0 0 3.85 0 0 0
April 17, 2026 0 0 0 0 0 0 4.75 0 0 0 0 0 0
April 17, 2026 0 0 1.43 0 0 0 5.00 0 0 0.52 0 0 0
April 17, 2026 0 0 1.28 0 0 0 5.25 0 0 0.62 0 0 0
April 17, 2026 0 0 1.15 0 0 0 5.50 0 0 0.74 0 0 0
April 17, 2026 0 0 1.03 0 0 0 5.75 0 0 0.86 0 0 0
April 17, 2026 0 0 0.92 0 0 0 6.00 0.10 0 1.00 0 20 0
April 17, 2026 0 0 0.82 0 0 0 6.25 0 0 1.16 0 0 0
April 17, 2026 0 0 0.74 0 0 0 6.50 0 0 1.32 0 0 0
April 17, 2026 0 0 0.66 0 0 0 6.75 0 0 1.49 0 0 0
April 17, 2026 0 1.60 0.60 0 1 0 7.00 0 0 1.68 0 0 0
April 17, 2026 0 0 0.54 0 0 0 7.25 0 0 1.87 0 0 0
April 17, 2026 0 0 0.49 0 0 0 7.50 0 0 2.07 0 0 0
April 17, 2026 0 0 0.45 0 0 0 7.75 0 0 2.28 0 0 0
April 17, 2026 0 0 0.41 0 0 0 8.00 0 0 2.50 0 0 0
April 17, 2026 0 0 0.38 0 0 0 8.25 0 0 2.72 0 0 0
April 17, 2026 0 0 0.35 0 0 0 8.50 0 0 2.94 0 0 0
April 17, 2026 0 0 0.32 0 0 0 8.75 0 0 3.20 0 0 0
April 17, 2026 0 0 0.30 0 0 0 9.00 0 0 3.45 0 0 0
June 19, 2026 0 0 3.15 0 106 0 3.00 0 0 0.15 0 0 0
June 19, 2026 0 0 2.27 0 1 0 4.00 0 0 0.28 0 0 0
June 19, 2026 0 0 1.90 0 0 0 4.50 0 0 0.45 0 17 0
June 19, 2026 0 4.10 1.57 0 100 0 5.00 0.15 0 0.64 0 26 0
June 19, 2026 0 0 1.31 0 140 0 5.50 0 0 0.87 0 6 0
June 19, 2026 0 0 1.09 0 70 0 6.00 0 0 1.15 0 110 0
June 19, 2026 0 0 0.91 0 48 0 6.50 0 0 1.46 0 10 0
June 19, 2026 0 0 0.76 0 138 0 7.00 0 0 1.81 0 0 0
June 19, 2026 0.15 0 0.64 0 15 0 7.50 0 0 2.19 0 0 0
June 19, 2026 0 0 0.55 0 35 0 8.00 0 0 2.60 0 0 0
June 19, 2026 0 0 0.48 0 28 0 8.50 0 0 3.05 0 0 0
June 19, 2026 0 0.90 0.42 0 2 0 9.00 0 0 3.50 0 0 0
June 19, 2026 0.30 2.25 0.37 0 57 0 9.50 0 0 3.95 0 0 0
September 18, 2026 0 0 2.41 0 40 0 4.00 0 0 0.41 0 0 0
September 18, 2026 0 0 2.06 0 6 0 4.50 0 0 0.58 0 0 0
September 18, 2026 1.50 0 1.75 0 24 0 5.00 0 0 0.79 0 300 0
September 18, 2026 0 0 1.51 0 168 0 5.50 0 0 1.04 0 150 0
September 18, 2026 1.00 0 1.29 0 3 0 6.00 0 0 1.32 0 205 0
September 18, 2026 0 0 1.12 0 0 0 6.50 0 0 1.63 0 0 0
September 18, 2026 0 0 0.97 0 35 0 7.00 0 0 1.98 0 0 0
September 18, 2026 0 0 0.85 0 22 0 7.50 0 0 2.35 0 0 0
September 18, 2026 0 0 0.74 0 222 0 8.00 0 0 2.75 0 0 0
September 18, 2026 0 0 0.59 0 11 0 9.00 0 0 3.60 0 0 0