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: February 27, 2026 at 8:15 p.m.   (Real-time)

  • Last price: 4.630
  • Net change: -0.170
  • Bid price: 4.630
  • Ask price: 4.640
  • 30-day historical volatility: 28.20%
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: 9,951
Volume: 144
Open interest: 1,881
Volume: 69
February 27, 2026 (Weekly) 0 0 1.18 0 0 0 3.50 0 0 0.04 0 0 0
February 27, 2026 (Weekly) 0 0 0.93 0 0 0 3.75 0 0 0.04 0 0 0
February 27, 2026 (Weekly) 0 0 0.68 0 0 0 4.00 0 0 0.04 0 0 0
February 27, 2026 (Weekly) 0 0 0.43 0 0 0 4.25 0 0 0.04 0 0 0
February 27, 2026 (Weekly) 0 0 0.18 -0.28 60 50 4.50 0 0 0.04 0 2 0
February 27, 2026 (Weekly) 0 0 0.03 0 415 0 4.75 0 0 0.18 0.02 26 12
February 27, 2026 (Weekly) 0 0 0.05 0 351 0 5.00 0 0 0.42 0.14 20 20
February 27, 2026 (Weekly) 0 0 0.04 0 24 0 5.25 0 0 0.67 0 0 0
February 27, 2026 (Weekly) 0 0 0.03 0 46 0 5.50 0 0 0.92 0 0 0
February 27, 2026 (Weekly) 0 0 0.04 0 0 0 5.75 0 0 1.17 0 0 0
February 27, 2026 (Weekly) 0 0 0.04 0 0 0 6.00 0 0 1.42 0 0 0
February 27, 2026 (Weekly) 0 0 0.04 0 0 0 6.25 0 0 1.67 0 0 0
February 27, 2026 (Weekly) 0 0 0.02 0 0 0 6.50 0 0 1.92 0 0 0
March 6, 2026 (Weekly) 1.08 1.19 1.19 0 0 0 3.50 0 0.05 0.05 0 0 0
March 6, 2026 (Weekly) 0.83 0.94 0.94 0 0 0 3.75 0 0.05 0.05 0 0 0
March 6, 2026 (Weekly) 0.58 0.70 0.70 0 0 0 4.00 0 0.05 0.05 0 0 0
March 6, 2026 (Weekly) 0.35 0.47 0.47 0 0 0 4.25 0 0.06 0.06 0 0 0
March 6, 2026 (Weekly) 0.16 0.25 0.25 0 0 0 4.50 0.04 0.10 0.10 -0.02 0 5
March 6, 2026 (Weekly) 0.04 0.11 0.11 -0.15 161 25 4.75 0.16 0.23 0.23 0 63 0
March 6, 2026 (Weekly) 0 0.06 0.06 -0.03 95 25 5.00 0.36 0.44 0.44 0 0 0
March 6, 2026 (Weekly) 0 0.05 0.05 0 2 0 5.25 0.57 0.69 0.69 0 0 0
March 6, 2026 (Weekly) 0 0.06 0.06 0 2 0 5.50 0.82 0.93 0.93 0 0 0
March 6, 2026 (Weekly) 0 0.05 0.05 0 0 0 5.75 1.07 1.18 1.18 0 0 0
March 6, 2026 (Weekly) 0 0.05 0.05 0 0 0 6.00 1.32 1.43 1.43 0 0 0
March 6, 2026 (Weekly) 0 0.05 0.05 0 0 0 6.25 1.57 1.68 1.68 0 0 0
March 13, 2026 (Weekly) 1.08 1.19 1.19 0 0 0 3.50 0 0.05 0.05 0 0 0
March 13, 2026 (Weekly) 0.83 0.94 0.94 0 0 0 3.75 0 0.05 0.05 0 0 0
March 13, 2026 (Weekly) 0.59 0.71 0.71 0 0 0 4.00 0 0.06 0.06 0 0 0
March 13, 2026 (Weekly) 0.39 0.47 0.47 0 0 0 4.25 0 0.08 0.08 0 0 0
March 13, 2026 (Weekly) 0.19 0.28 0.28 0 0 0 4.50 0.07 0.14 0.14 0 0 0
March 13, 2026 (Weekly) 0.08 0.15 0.15 0 0 0 4.75 0.19 0.26 0.26 0 0 0
March 13, 2026 (Weekly) 0.02 0.08 0.08 0 234 0 5.00 0.38 0.45 0.45 0 0 0
March 13, 2026 (Weekly) 0 0.06 0.06 0 150 0 5.25 0.59 0.71 0.71 0 0 0
March 13, 2026 (Weekly) 0 0.06 0.06 0 0 0 5.50 0.82 0.94 0.94 0 0 0
March 13, 2026 (Weekly) 0 0.06 0.06 0 180 0 5.75 1.08 1.18 1.18 0 0 0
March 13, 2026 (Weekly) 0 0.06 0.06 0 0 0 6.00 1.32 1.43 1.43 0 0 0
March 27, 2026 (Weekly) 1.09 1.21 1.21 0 0 0 3.50 0 0.05 0.05 0 0 0
March 27, 2026 (Weekly) 0.85 0.97 0.97 0 0 0 3.75 0 0.07 0.07 0 0 0
March 27, 2026 (Weekly) 0.64 0.73 0.73 0 0 0 4.00 0.01 0.08 0.08 0 0 0
March 27, 2026 (Weekly) 0.45 0.52 0.52 0 0 0 4.25 0.07 0.12 0.12 0 0 2
March 27, 2026 (Weekly) 0.29 0.35 0.35 0 0 0 4.50 0.15 0.21 0.21 0 10 0
March 27, 2026 (Weekly) 0.17 0.23 0.23 0 0 0 4.75 0.28 0.34 0.34 0.03 0 30
March 27, 2026 (Weekly) 0.09 0.15 0.15 0 0 0 5.00 0.44 0.51 0.51 0 0 0
March 27, 2026 (Weekly) 0.05 0.10 0.10 0 0 0 5.25 0.65 0.72 0.72 0 0 0
March 27, 2026 (Weekly) 0.03 0.07 0.07 0 0 0 5.50 0.87 0.95 0.95 0 0 0
March 27, 2026 (Weekly) 0 0.07 0.07 0 0 0 5.75 1.09 1.21 1.21 0 0 0
April 2, 2026 (Weekly) 1.10 1.22 1.22 0 0 0 3.50 0 0.06 0.06 0 0 0
April 2, 2026 (Weekly) 0.87 0.99 0.99 0 0 0 3.75 0 0.08 0.08 0 0 0
April 2, 2026 (Weekly) 0.68 0.76 0.76 0 0 0 4.00 0.04 0.11 0.11 0 0 0
April 2, 2026 (Weekly) 0.47 0.58 0.58 0 0 0 4.25 0.09 0.17 0.17 0 0 0
April 2, 2026 (Weekly) 0.33 0.41 0.41 0 0 0 4.50 0.18 0.27 0.27 0 0 0
April 2, 2026 (Weekly) 0.20 0.29 0.29 0 0 0 4.75 0.31 0.40 0.40 0 0 0
April 2, 2026 (Weekly) 0.12 0.21 0.21 0 10 0 5.00 0.47 0.56 0.56 0 0 0
April 2, 2026 (Weekly) 0.07 0.15 0.15 0 0 0 5.25 0.67 0.76 0.76 0 0 0
April 2, 2026 (Weekly) 0.04 0.11 0.11 0 10 0 5.50 0.89 0.98 0.98 0 0 0
April 2, 2026 (Weekly) 0.02 0.09 0.09 0 0 0 5.75 1.11 1.23 1.23 0 0 0
April 10, 2026 (Weekly) 0.89 1.01 1.01 0 0 0 3.75 0.01 0.10 0.10 0 0 0
April 10, 2026 (Weekly) 0.69 0.78 0.78 0 0 0 4.00 0.06 0.13 0.13 0 0 0
April 10, 2026 (Weekly) 0.50 0.61 0.61 0 0 0 4.25 0.12 0.20 0.20 0 0 0
April 10, 2026 (Weekly) 0.36 0.45 0.45 0 0 0 4.50 0.21 0.30 0.30 0 0 0
April 10, 2026 (Weekly) 0.23 0.33 0.33 0 0 0 4.75 0.33 0.43 0.43 0 0 0
April 10, 2026 (Weekly) 0.15 0.24 0.24 0 0 0 5.00 0.50 0.59 0.59 0 0 0
April 10, 2026 (Weekly) 0.10 0.18 0.18 0 0 0 5.25 0.69 0.78 0.78 0 0 0
April 10, 2026 (Weekly) 0.06 0.14 0.14 0 0 0 5.50 0.90 1.01 1.01 0 0 0
April 10, 2026 (Weekly) 0.04 0.11 0.11 0 0 0 5.75 1.14 1.22 1.22 0 0 0
March 20, 2026 2.58 2.69 2.69 0 10 0 2.00 0 0.04 0.04 0 0 0
March 20, 2026 1.58 1.69 1.69 0 0 0 3.00 0 0.05 0.05 0 5 0
March 20, 2026 1.09 1.19 1.19 0 1 0 3.50 0 0.05 0.05 0 0 0
March 20, 2026 0.84 0.96 0.96 0 0 0 3.75 0 0.06 0.06 0 0 0
March 20, 2026 0.61 0.73 0.73 0 10 0 4.00 0.01 0.07 0.07 0 210 0
March 20, 2026 0.42 0.50 0.50 0 0 0 4.25 0.04 0.10 0.10 0 1 0
March 20, 2026 0.26 0.32 0.32 0 5 0 4.50 0.11 0.18 0.18 0 26 0
March 20, 2026 0.13 0.20 0.20 0 20 0 4.75 0.24 0.31 0.31 0 280 0
March 20, 2026 0.06 0.12 0.12 -0.12 164 20 5.00 0.41 0.48 0.48 0 39 0
March 20, 2026 0.03 0.08 0.08 0 0 0 5.25 0.62 0.70 0.70 0 4 0
March 20, 2026 0.01 0.07 0.07 0 76 0 5.50 0.83 0.95 0.95 0 30 0
March 20, 2026 0 0.06 0.06 0 401 0 5.75 1.08 1.20 1.20 0 0 0
March 20, 2026 0 0.05 0.05 0 889 0 6.00 1.32 1.44 1.44 0 0 0
March 20, 2026 0 0.06 0.06 0 40 0 6.25 1.58 1.68 1.68 0 0 0
March 20, 2026 0 0.06 0.06 0 93 0 6.50 1.82 1.93 1.93 0 2 0
March 20, 2026 0 0.05 0.05 0 9 0 6.75 2.07 2.18 2.18 0 0 0
March 20, 2026 0 0.06 0.06 0 30 0 7.00 2.32 2.43 2.43 0 0 0
March 20, 2026 0 0.06 0.06 0 0 0 7.25 2.57 2.68 2.68 0 0 0
March 20, 2026 0 0.05 0.05 0 12 0 7.50 2.82 2.93 2.93 0 0 0
March 20, 2026 0 0.05 0.05 0 0 0 7.75 3.05 3.20 3.20 0 0 0
March 20, 2026 0 0.05 0.05 0 259 0 8.00 3.30 3.45 3.45 0 0 0
March 20, 2026 0 0.05 0.05 0 20 0 8.50 3.80 3.95 3.95 0 0 0
March 20, 2026 0 0.03 0.03 0 40 0 9.00 4.30 4.45 4.45 0 0 0
March 20, 2026 0 0.05 0.05 0 61 0 9.50 4.80 4.95 4.95 0 0 0
April 17, 2026 1.12 1.24 1.24 0 0 0 3.50 0.01 0.07 0.07 0 0 0
April 17, 2026 0.90 1.02 1.02 0 0 0 3.75 0.03 0.11 0.11 0 0 0
April 17, 2026 0.72 0.80 0.80 0 50 0 4.00 0.09 0.14 0.14 0 12 0
April 17, 2026 0.55 0.62 0.62 0 0 0 4.25 0.16 0.22 0.22 0 30 0
April 17, 2026 0.40 0.47 0.47 0 0 0 4.50 0.25 0.32 0.32 0 67 0
April 17, 2026 0.28 0.35 0.35 0 0 0 4.75 0.38 0.45 0.45 0 6 0
April 17, 2026 0.19 0.26 0.26 0 20 0 5.00 0.54 0.61 0.61 0 70 0
April 17, 2026 0.13 0.19 0.19 0 66 0 5.25 0.73 0.80 0.80 0 30 0
April 17, 2026 0.10 0.15 0.15 0 63 0 5.50 0.93 1.02 1.02 0 0 0
April 17, 2026 0.07 0.12 0.12 0 100 0 5.75 1.15 1.23 1.23 0 1 0
April 17, 2026 0.05 0.10 0.10 0 297 0 6.00 1.37 1.49 1.49 0 12 0
April 17, 2026 0.03 0.10 0.10 0 50 0 6.25 1.60 1.72 1.72 0 0 0
April 17, 2026 0.02 0.09 0.09 0 0 0 6.50 1.84 1.96 1.96 0 0 0
April 17, 2026 0 0.09 0.09 0 0 0 6.75 2.09 2.21 2.21 0 0 0
April 17, 2026 0 0.08 0.08 0 30 0 7.00 2.33 2.45 2.45 0 0 0
April 17, 2026 0 0.08 0.08 0 0 0 7.25 2.58 2.70 2.70 0 0 0
April 17, 2026 0 0.08 0.08 0 100 0 7.50 2.83 2.94 2.94 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 7.75 3.05 3.20 3.20 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 8.00 3.30 3.45 3.45 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 8.25 3.55 3.70 3.70 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 8.50 3.80 3.95 3.95 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 8.75 4.05 4.20 4.20 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 9.00 4.30 4.45 4.45 0 0 0
May 15, 2026 1.15 1.31 1.31 0 0 0 3.50 0.04 0.12 0.12 0 0 0
May 15, 2026 0.97 1.09 1.09 0 0 0 3.75 0.09 0.13 0.13 0 20 0
May 15, 2026 0.79 0.88 0.88 0 0 0 4.00 0.15 0.21 0.21 0 0 0
May 15, 2026 0.64 0.71 0.71 0 0 0 4.25 0.23 0.30 0.30 0 250 0
May 15, 2026 0.49 0.57 0.57 0 0 0 4.50 0.34 0.41 0.41 0 0 0
May 15, 2026 0.37 0.45 0.45 0 0 0 4.75 0.46 0.54 0.54 0 8 0
May 15, 2026 0.28 0.36 0.36 -0.12 10 24 5.00 0.62 0.70 0.70 0 13 0
May 15, 2026 0.21 0.29 0.29 0 180 0 5.25 0.80 0.88 0.88 0 0 0
May 15, 2026 0.16 0.23 0.23 0 90 0 5.50 1.01 1.07 1.07 0 0 0
May 15, 2026 0.13 0.19 0.19 0 21 0 5.75 1.21 1.29 1.29 0 0 0
May 15, 2026 0.10 0.16 0.16 0 60 0 6.00 1.43 1.52 1.52 0 0 0
May 15, 2026 0.08 0.14 0.14 0 3 0 6.25 1.65 1.76 1.76 0 0 0
May 15, 2026 0.07 0.12 0.12 0 0 0 6.50 1.86 2.02 2.02 0 0 0
May 15, 2026 0.05 0.11 0.11 0 100 0 6.75 2.10 2.25 2.25 0 0 0
May 15, 2026 0.03 0.11 0.11 0 33 0 7.00 2.34 2.50 2.50 0 0 0
May 15, 2026 0.03 0.10 0.10 0 20 0 7.25 2.58 2.74 2.74 0 0 0
June 19, 2026 1.62 1.81 1.81 0 157 0 3.00 0.02 0.09 0.09 0 2 0
June 19, 2026 1.22 1.37 1.37 0 0 0 3.50 0.09 0.16 0.16 0 0 0
June 19, 2026 1.04 1.15 1.15 0 0 0 3.75 0.15 0.22 0.22 0 2 0
June 19, 2026 0.86 0.98 0.98 0 101 0 4.00 0.22 0.30 0.30 0 10 0
June 19, 2026 0.72 0.81 0.81 0 0 0 4.25 0.30 0.40 0.40 0 0 0
June 19, 2026 0.59 0.68 0.68 0 49 0 4.50 0.42 0.51 0.51 0 21 0
June 19, 2026 0.47 0.57 0.57 0 10 0 4.75 0.55 0.65 0.65 0 0 0
June 19, 2026 0.38 0.47 0.47 0 208 0 5.00 0.71 0.81 0.81 0 14 0
June 19, 2026 0.30 0.40 0.40 0 9 0 5.25 0.88 0.98 0.98 0 0 0
June 19, 2026 0.24 0.34 0.34 0 75 0 5.50 1.07 1.16 1.16 0 6 0
June 19, 2026 0.20 0.29 0.29 0 170 0 5.75 1.28 1.36 1.36 0 0 0
June 19, 2026 0.16 0.24 0.24 0 114 0 6.00 1.48 1.58 1.58 0 120 0
June 19, 2026 0.13 0.21 0.21 0 0 0 6.25 1.70 1.81 1.81 0 0 0
June 19, 2026 0.11 0.19 0.19 0 51 0 6.50 1.91 2.06 2.06 0 10 0
June 19, 2026 0.10 0.17 0.17 0 2 0 6.75 2.14 2.29 2.29 0 0 0
June 19, 2026 0.09 0.15 0.15 0 332 0 7.00 2.38 2.53 2.53 0 0 0
June 19, 2026 0.06 0.13 0.13 0 202 0 7.50 2.84 3.05 3.05 0 0 0
June 19, 2026 0.04 0.13 0.13 0 27 0 8.00 3.30 3.55 3.55 0 1 0
June 19, 2026 0.02 0.12 0.12 0 38 0 8.50 3.80 4.00 4.00 0 0 0
June 19, 2026 0.01 0.11 0.11 0 20 0 9.00 4.30 4.50 4.50 0 0 0
June 19, 2026 0.01 0.11 0.11 0 57 0 9.50 4.80 5.00 5.00 0 0 0
July 17, 2026 1.26 1.42 1.42 0 0 0 3.50 0.13 0.19 0.19 0 0 0
July 17, 2026 1.09 1.21 1.21 0 0 0 3.75 0.19 0.28 0.28 0 0 0
July 17, 2026 0.93 1.04 1.04 0 0 0 4.00 0.27 0.36 0.36 0 5 0
July 17, 2026 0.79 0.89 0.89 0 0 0 4.25 0.36 0.46 0.46 0 10 0
July 17, 2026 0.65 0.76 0.76 0 0 0 4.50 0.48 0.58 0.58 0 4 0
July 17, 2026 0.54 0.65 0.65 0 0 0 4.75 0.61 0.72 0.72 0 0 0
July 17, 2026 0.44 0.55 0.55 0 1 0 5.00 0.76 0.88 0.88 0 0 0
July 17, 2026 0.36 0.48 0.48 0 6 0 5.25 0.94 1.05 1.05 0 0 0
July 17, 2026 0.30 0.41 0.41 0 19 0 5.50 1.12 1.23 1.23 0 0 0
July 17, 2026 0.25 0.36 0.36 0 200 0 5.75 1.32 1.43 1.43 0 0 0
July 17, 2026 0.21 0.31 0.31 0 20 0 6.00 1.53 1.63 1.63 0 0 0
July 17, 2026 0.18 0.27 0.27 0 0 0 6.25 1.74 1.85 1.85 0 0 0
July 17, 2026 0.15 0.24 0.24 0 0 0 6.50 1.95 2.08 2.08 0 0 0
August 21, 2026 1.30 1.48 1.48 0 0 0 3.50 0.15 0.28 0.28 0 0 0
August 21, 2026 1.11 1.32 1.32 0 0 0 3.75 0.21 0.36 0.36 0 0 0
August 21, 2026 0.95 1.16 1.16 0 0 0 4.00 0.29 0.45 0.45 0 0 0
August 21, 2026 0.82 1.00 1.00 0 0 0 4.25 0.39 0.57 0.57 0 0 0
August 21, 2026 0.69 0.88 0.88 0 0 0 4.50 0.51 0.69 0.69 0 5 0
August 21, 2026 0.58 0.77 0.77 0 0 0 4.75 0.64 0.83 0.83 0 0 0
August 21, 2026 0.48 0.68 0.68 0 0 0 5.00 0.79 0.99 0.99 0 0 0
August 21, 2026 0.40 0.59 0.59 0 0 0 5.25 0.96 1.15 1.15 0 0 0
August 21, 2026 0.34 0.53 0.53 0 0 0 5.50 1.15 1.33 1.33 0 0 0
August 21, 2026 0.28 0.47 0.47 0 0 0 5.75 1.34 1.52 1.52 0 0 0
September 18, 2026 1.69 1.93 1.93 0 0 0 3.00 0.08 0.20 0.20 0 0 0
September 18, 2026 1.36 1.51 1.51 0 0 0 3.50 0.20 0.30 0.30 0 0 0
September 18, 2026 1.04 1.19 1.19 0 62 0 4.00 0.36 0.48 0.48 0 160 0
September 18, 2026 0.78 0.92 0.92 0 100 0 4.50 0.58 0.72 0.72 0 5 0
September 18, 2026 0.57 0.71 0.71 0 255 0 5.00 0.87 1.01 1.01 0 12 0
September 18, 2026 0.42 0.56 0.56 0 65 0 5.50 1.22 1.36 1.36 0 9 0
September 18, 2026 0.32 0.45 0.45 0 184 0 6.00 1.62 1.75 1.75 0 58 0
September 18, 2026 0.25 0.37 0.37 0 12 0 6.50 2.03 2.18 2.18 0 0 0
September 18, 2026 0.20 0.31 0.31 0 66 0 7.00 2.47 2.62 2.62 0 0 0
September 18, 2026 0.16 0.26 0.26 0 45 0 7.50 2.90 3.10 3.10 0 0 0
September 18, 2026 0.14 0.23 0.23 0 377 0 8.00 3.35 3.60 3.60 0 0 0
September 18, 2026 0.09 0.20 0.20 0 87 0 9.00 4.30 4.55 4.55 0 0 0
December 18, 2026 1.78 2.01 2.01 0 20 0 3.00 0.13 0.24 0.24 0 0 0
December 18, 2026 1.43 1.62 1.62 0 0 0 3.50 0.25 0.39 0.39 0 0 0
December 18, 2026 1.14 1.31 1.31 0 90 0 4.00 0.43 0.57 0.57 0 20 0
December 18, 2026 0.88 1.07 1.07 0 5 0 4.50 0.66 0.85 0.85 0 20 0
December 18, 2026 0.68 0.87 0.87 0 41 0 5.00 0.95 1.14 1.14 0 20 0
December 18, 2026 0.53 0.72 0.72 0 36 0 5.50 1.29 1.48 1.48 0 107 0
December 18, 2026 0.55 0.60 0.60 0 822 0 6.00 1.68 1.86 1.86 0 3 0
December 18, 2026 0.33 0.51 0.51 0 69 0 6.50 2.09 2.27 2.27 0 20 0
December 18, 2026 0.27 0.43 0.43 0 386 0 7.00 2.51 2.71 2.71 0 0 0
December 18, 2026 0.19 0.33 0.33 0 188 0 8.00 3.40 3.65 3.65 0 0 0