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: September 13, 2025 at 8:14 p.m.   (Real-time)

  • Last price: 5.400
  • Net change: 0.060
  • Bid price: 5.370
  • Ask price: 5.410
  • 30-day historical volatility: 28.34%
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: 10,124
Volume: 204
Open interest: 1,597
Volume: 53
September 26, 2025 (Weekly) 1.36 1.48 1.48 0 0 0 4.00 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 1.11 1.24 1.24 0 0 0 4.25 0 0.08 0.08 0 0 0
September 26, 2025 (Weekly) 0.87 1.02 1.02 0 0 0 4.50 0 0.11 0.11 0 0 0
September 26, 2025 (Weekly) 0.67 0.80 0.80 0 0 0 4.75 0.03 0.13 0.13 0 10 0
September 26, 2025 (Weekly) 0.48 0.62 0.62 0 90 0 5.00 0.08 0.20 0.20 -0.11 30 3
September 26, 2025 (Weekly) 0.32 0.45 0.45 0 409 0 5.25 0.17 0.29 0.29 0 0 0
September 26, 2025 (Weekly) 0.25 0.32 0.32 0.03 114 30 5.50 0.29 0.41 0.41 0 0 0
September 26, 2025 (Weekly) 0.11 0.23 0.23 -0.06 31 1 5.75 0.46 0.57 0.57 0 0 0
September 26, 2025 (Weekly) 0.07 0.16 0.16 0 33 0 6.00 0.65 0.78 0.78 0 0 0
September 26, 2025 (Weekly) 0.04 0.12 0.12 0 1 0 6.25 0.85 0.97 0.97 0 0 0
October 3, 2025 (Weekly) 1.36 1.49 1.49 0 0 0 4.00 0 0.07 0.07 0 0 0
October 3, 2025 (Weekly) 1.12 1.26 1.26 0 0 0 4.25 0 0.08 0.08 0 0 0
October 3, 2025 (Weekly) 0.89 1.04 1.04 0 0 0 4.50 0.02 0.11 0.11 0 0 0
October 3, 2025 (Weekly) 0.70 0.83 0.83 0 0 0 4.75 0.06 0.14 0.14 0 0 0
October 3, 2025 (Weekly) 0.52 0.63 0.63 0 0 0 5.00 0.11 0.22 0.22 0 10 0
October 3, 2025 (Weekly) 0.36 0.47 0.47 0 11 0 5.25 0.20 0.31 0.31 0 0 0
October 3, 2025 (Weekly) 0.24 0.35 0.35 0 8 0 5.50 0.33 0.44 0.44 0 0 0
October 3, 2025 (Weekly) 0.15 0.25 0.25 0 0 0 5.75 0.49 0.59 0.59 0 0 0
October 3, 2025 (Weekly) 0.09 0.19 0.19 0 0 0 6.00 0.68 0.79 0.79 0 0 0
October 3, 2025 (Weekly) 0.06 0.10 0.10 0 0 0 6.25 0.87 0.99 0.99 0 0 0
October 10, 2025 (Weekly) 1.14 1.27 1.27 0 0 0 4.25 0 0.09 0.09 0 0 0
October 10, 2025 (Weekly) 0.93 1.03 1.03 0 0 0 4.50 0.04 0.10 0.10 0 0 0
October 10, 2025 (Weekly) 0.72 0.84 0.84 0 0 0 4.75 0.08 0.15 0.15 0 0 0
October 10, 2025 (Weekly) 0.55 0.65 0.65 0 0 0 5.00 0.14 0.23 0.23 0 0 0
October 10, 2025 (Weekly) 0.40 0.49 0.49 0 0 0 5.25 0.23 0.32 0.32 0 0 0
October 10, 2025 (Weekly) 0.27 0.37 0.37 0 0 0 5.50 0.36 0.45 0.45 0 0 0
October 10, 2025 (Weekly) 0.18 0.27 0.27 0 0 0 5.75 0.52 0.61 0.61 0 0 0
October 10, 2025 (Weekly) 0.12 0.20 0.20 0 0 0 6.00 0.70 0.80 0.80 0 0 0
October 10, 2025 (Weekly) 0.08 0.15 0.15 0 0 0 6.25 0.91 1.01 1.01 0 0 0
October 24, 2025 (Weekly) 1.16 1.30 1.30 0 0 0 4.25 0.03 0.09 0.09 0 0 0
October 24, 2025 (Weekly) 0.96 1.07 1.07 0 0 0 4.50 0.07 0.12 0.12 0 0 0
October 24, 2025 (Weekly) 0.78 0.86 0.86 0 0 0 4.75 0.12 0.18 0.18 0 0 0
October 24, 2025 (Weekly) 0.60 0.68 0.68 0 0 0 5.00 0.19 0.25 0.25 0 0 0
October 24, 2025 (Weekly) 0.45 0.53 0.53 0 0 0 5.25 0.29 0.35 0.35 0 0 0
October 24, 2025 (Weekly) 0.33 0.41 0.41 0 0 0 5.50 0.41 0.48 0.48 0 0 0
October 24, 2025 (Weekly) 0.24 0.31 0.31 0 0 0 5.75 0.56 0.64 0.64 0 0 0
October 24, 2025 (Weekly) 0.17 0.24 0.24 0 0 0 6.00 0.75 0.82 0.82 0 0 0
October 24, 2025 (Weekly) 0.12 0.18 0.18 0 0 0 6.25 0.94 1.03 1.03 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 4.25 0 5.00 5.00 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 4.50 0 5.00 5.00 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 4.75 0 5.00 5.00 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.00 0 5.00 5.00 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.25 0 5.00 5.00 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.50 0 5.00 5.00 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 5.75 0 5.00 5.00 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.00 0 5.00 5.00 0 0 0
October 31, 2025 (Weekly) 0 5.00 5.00 0 0 0 6.25 0 5.00 5.00 0 0 0
September 19, 2025 4.35 4.50 4.50 0 0 0 1.00 0 0.04 0.04 0 0 0
September 19, 2025 3.35 3.50 3.50 0 20 0 2.00 0 0.04 0.04 0 15 0
September 19, 2025 2.85 2.97 2.97 0 36 0 2.50 0 0.04 0.04 0 0 0
September 19, 2025 2.35 2.47 2.47 0 20 0 3.00 0 0.04 0.04 0 110 0
September 19, 2025 2.10 2.22 2.22 0 0 0 3.25 0 0.04 0.04 0 0 0
September 19, 2025 1.85 1.97 1.97 0 13 0 3.50 0 0.04 0.04 0 50 0
September 19, 2025 1.60 1.72 1.72 0 0 0 3.75 0 0.04 0.04 0 0 0
September 19, 2025 1.34 1.46 1.46 0 24 0 4.00 0 0.05 0.05 0 59 0
September 19, 2025 1.10 1.22 1.22 0 10 0 4.25 0 0.05 0.05 0 2 0
September 19, 2025 0.87 1.00 1.00 0 52 0 4.50 0 0.04 0.04 0 19 0
September 19, 2025 0.61 0.75 0.75 0 15 0 4.75 0 0.05 0.05 0 20 0
September 19, 2025 0.39 0.49 0.49 0 173 0 5.00 0.03 0.06 0.06 0 141 0
September 19, 2025 0.20 0.29 0.29 -0.06 609 10 5.25 0.05 0.14 0.14 -0.03 67 10
September 19, 2025 0.08 0.12 0.12 -0.04 685 40 5.50 0.17 0.26 0.26 -0.11 81 40
September 19, 2025 0.03 0.07 0.07 0 381 0 5.75 0.35 0.45 0.45 0 32 0
September 19, 2025 0 0.08 0.08 0 197 0 6.00 0.56 0.69 0.69 0 15 0
September 19, 2025 0 0.06 0.06 0 25 0 6.25 0.80 0.93 0.93 0 0 0
September 19, 2025 0.01 0.06 0.06 0 224 0 6.50 1.05 1.17 1.17 0 35 0
September 19, 2025 0 0.06 0.06 0 0 0 6.75 1.30 1.41 1.41 0 20 0
September 19, 2025 0 0.06 0.06 0 181 0 7.00 1.54 1.66 1.66 0 0 0
September 19, 2025 0 0.05 0.05 0 10 0 7.25 1.79 1.91 1.91 0 0 0
September 19, 2025 0 0.06 0.06 0 1,455 0 7.50 2.04 2.16 2.16 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 7.75 2.29 2.41 2.41 0 0 0
September 19, 2025 0 0.06 0.06 0 112 0 8.00 2.54 2.66 2.66 0 5 0
September 19, 2025 0 0.05 0.05 0 32 0 8.50 3.00 3.20 3.20 0 0 0
September 19, 2025 0 0.04 0.04 0 264 0 9.00 3.50 3.65 3.65 0 0 0
September 19, 2025 0 0.05 0.05 0 6 0 9.50 4.00 4.15 4.15 0 0 0
September 19, 2025 0 0.05 0.05 0 54 0 10.00 4.50 4.65 4.65 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 10.50 5.00 5.15 5.15 0 0 0
September 19, 2025 0 0.04 0.04 0 18 0 11.00 5.50 5.65 5.65 0 0 0
October 17, 2025 2.11 2.23 2.23 0 0 0 3.25 0 0.05 0.05 0 0 0
October 17, 2025 1.86 1.98 1.98 0 0 0 3.50 0 0.05 0.05 0 0 0
October 17, 2025 1.62 1.75 1.75 0 0 0 3.75 0 0.06 0.06 0 0 0
October 17, 2025 1.38 1.51 1.51 0 0 0 4.00 0 0.08 0.08 0 0 0
October 17, 2025 1.15 1.28 1.28 0 1 0 4.25 0.01 0.10 0.10 0 16 0
October 17, 2025 0.94 1.04 1.04 0 275 0 4.50 0.05 0.12 0.12 0 12 0
October 17, 2025 0.74 0.86 0.86 0 0 0 4.75 0.10 0.17 0.17 0 0 0
October 17, 2025 0.58 0.67 0.67 0 97 30 5.00 0.16 0.25 0.25 0 34 0
October 17, 2025 0.42 0.52 0.52 0 95 0 5.25 0.26 0.35 0.35 0 16 0
October 17, 2025 0.30 0.40 0.40 0 101 0 5.50 0.38 0.48 0.48 0 15 0
October 17, 2025 0.21 0.29 0.29 -0.07 67 1 5.75 0.54 0.63 0.63 0 0 0
October 17, 2025 0.15 0.20 0.20 0 197 10 6.00 0.73 0.81 0.81 0 0 0
October 17, 2025 0.10 0.18 0.18 0 95 0 6.25 0.92 1.03 1.03 0 0 0
October 17, 2025 0.07 0.14 0.14 0 85 0 6.50 1.13 1.23 1.23 0 0 0
October 17, 2025 0.05 0.13 0.13 0 90 0 6.75 1.34 1.48 1.48 0 0 0
October 17, 2025 0.03 0.12 0.12 0 23 0 7.00 1.59 1.71 1.71 0 0 0
October 17, 2025 0.02 0.10 0.10 0 24 0 7.25 1.83 1.95 1.95 0 0 0
October 17, 2025 0 0.10 0.10 0 18 0 7.50 2.06 2.19 2.19 0 0 0
October 17, 2025 0 0.09 0.09 0 4 0 7.75 2.32 2.44 2.44 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 8.00 2.56 2.68 2.68 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 8.25 2.80 2.93 2.93 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 8.50 3.05 3.20 3.20 0 0 0
October 17, 2025 0 0.08 0.08 0 20 0 8.75 3.30 3.45 3.45 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 9.00 3.55 3.70 3.70 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 9.25 3.80 3.95 3.95 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 9.50 4.05 4.20 4.20 0 0 0
November 21, 2025 1.42 1.58 1.58 0 0 0 4.00 0.04 0.11 0.11 0 2 0
November 21, 2025 1.23 1.34 1.34 0 0 0 4.25 0.07 0.13 0.13 0 2 0
November 21, 2025 1.03 1.13 1.13 0 22 0 4.50 0.12 0.19 0.19 0 0 0
November 21, 2025 0.85 0.94 0.94 0 0 0 4.75 0.18 0.26 0.26 0 10 0
November 21, 2025 0.69 0.78 0.78 0 30 0 5.00 0.26 0.35 0.35 0 15 0
November 21, 2025 0.55 0.64 0.64 0 0 0 5.25 0.37 0.46 0.46 0 10 0
November 21, 2025 0.43 0.52 0.52 0 57 1 5.50 0.49 0.59 0.59 0 0 0
November 21, 2025 0.33 0.42 0.42 0 6 0 5.75 0.65 0.74 0.74 0 21 0
November 21, 2025 0.25 0.34 0.34 0 96 0 6.00 0.82 0.91 0.91 0 0 0
November 21, 2025 0.20 0.28 0.28 0 0 0 6.25 1.01 1.10 1.10 0 10 0
November 21, 2025 0.15 0.23 0.23 0 0 0 6.50 1.22 1.31 1.31 0 0 0
November 21, 2025 0.12 0.20 0.20 0 0 0 6.75 1.42 1.53 1.53 0 0 0
November 21, 2025 0.10 0.17 0.17 0 39 0 7.00 1.65 1.76 1.76 0 0 0
November 21, 2025 0.08 0.14 0.14 0 0 0 7.25 1.87 1.99 1.99 0 0 0
November 21, 2025 0.06 0.13 0.13 0 0 0 7.50 2.10 2.24 2.24 0 0 0
November 21, 2025 0.04 0.13 0.13 0 0 0 7.75 2.34 2.48 2.48 0 0 0
November 21, 2025 0.03 0.12 0.12 0 1 0 8.00 2.58 2.72 2.72 0 0 0
November 21, 2025 0.03 0.11 0.11 0 0 0 8.25 2.82 2.97 2.97 0 0 0
November 21, 2025 0.01 0.11 0.11 0 0 0 8.50 3.05 3.25 3.25 0 0 0
November 21, 2025 0.01 0.11 0.11 0 0 0 8.75 3.30 3.45 3.45 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 9.00 3.50 3.70 3.70 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 9.25 3.75 3.95 3.95 0 0 0
November 21, 2025 0 0.09 0.09 0 14 0 9.50 4.05 4.20 4.20 0 0 0
December 19, 2025 3.35 3.55 3.55 0 0 0 2.00 0 0.05 0.05 0 0 0
December 19, 2025 2.36 2.55 2.55 0 8 0 3.00 0 0.07 0.07 0 10 0
December 19, 2025 1.91 2.10 2.10 0 65 0 3.50 0.02 0.11 0.11 0 50 0
December 19, 2025 1.49 1.63 1.63 0 59 0 4.00 0.09 0.16 0.16 0 30 0
December 19, 2025 1.30 1.43 1.43 0 0 0 4.25 0.14 0.22 0.22 0 0 0
December 19, 2025 1.12 1.23 1.23 0 112 0 4.50 0.19 0.28 0.28 0 12 0
December 19, 2025 0.96 1.06 1.06 0 0 0 4.75 0.27 0.36 0.36 0 0 0
December 19, 2025 0.81 0.91 0.91 0 104 0 5.00 0.37 0.47 0.47 0 75 0
December 19, 2025 0.67 0.77 0.77 0 90 0 5.25 0.48 0.58 0.58 0 0 0
December 19, 2025 0.55 0.65 0.65 -0.05 109 21 5.50 0.59 0.70 0.70 0 27 0
December 19, 2025 0.45 0.55 0.55 0 62 0 5.75 0.76 0.86 0.86 0 0 0
December 19, 2025 0.37 0.47 0.47 -0.05 292 50 6.00 0.91 1.02 1.02 0 37 0
December 19, 2025 0.30 0.40 0.40 0 60 0 6.25 1.11 1.21 1.21 0 0 0
December 19, 2025 0.24 0.34 0.34 -0.03 136 10 6.50 1.30 1.40 1.40 0 28 0
December 19, 2025 0.21 0.30 0.30 0 0 0 6.75 1.50 1.62 1.62 0 0 0
December 19, 2025 0.19 0.28 0.28 0 259 0 7.00 1.71 1.84 1.84 0 10 0
December 19, 2025 0.15 0.23 0.23 0 0 0 7.25 1.94 2.06 2.06 0 0 0
December 19, 2025 0.13 0.20 0.20 0 196 0 7.50 2.14 2.29 2.29 0 0 0
December 19, 2025 0.11 0.19 0.19 0 30 0 7.75 2.38 2.52 2.52 0 0 0
December 19, 2025 0.08 0.17 0.17 0 183 0 8.00 2.59 2.77 2.77 0 103 0
December 19, 2025 0.06 0.16 0.16 0 0 0 8.50 3.05 3.30 3.30 0 0 0
December 19, 2025 0.06 0.16 0.16 0 122 0 9.00 3.55 3.75 3.75 0 30 0
December 19, 2025 0.02 0.14 0.14 0 35 0 9.50 4.05 4.25 4.25 0 0 0
December 19, 2025 0.02 0.13 0.13 0 156 0 10.00 4.50 4.75 4.75 0 60 0
December 19, 2025 0.01 0.12 0.12 0 12 0 10.50 5.00 5.25 5.25 0 0 0
December 19, 2025 0.03 0.11 0.11 0 121 0 11.00 5.50 5.70 5.70 0 0 0
January 16, 2026 1.52 1.69 1.69 0 0 0 4.00 0.12 0.20 0.20 0 0 0
January 16, 2026 1.35 1.47 1.47 0 0 0 4.25 0.17 0.26 0.26 0 0 0
January 16, 2026 1.17 1.30 1.30 0 0 0 4.50 0.24 0.33 0.33 0 0 0
January 16, 2026 1.01 1.12 1.12 0 0 0 4.75 0.32 0.42 0.42 0 5 0
January 16, 2026 0.86 0.97 0.97 0 0 0 5.00 0.42 0.52 0.52 0 0 0
January 16, 2026 0.73 0.84 0.84 0 1 0 5.25 0.53 0.64 0.64 0 0 0
January 16, 2026 0.61 0.73 0.73 0 16 0 5.50 0.66 0.77 0.77 0 0 0
January 16, 2026 0.51 0.63 0.63 0 0 0 5.75 0.81 0.92 0.92 0 0 0
January 16, 2026 0.43 0.54 0.54 0 0 0 6.00 0.98 1.09 1.09 0 0 0
January 16, 2026 0.36 0.47 0.47 0 0 0 6.25 1.16 1.27 1.27 0 0 0
January 16, 2026 0.31 0.41 0.41 0 0 0 6.50 1.35 1.46 1.46 0 0 0
February 20, 2026 1.35 3.15 3.15 0 0 0 4.00 0.02 1.72 1.72 0 0 0
February 20, 2026 1.17 2.98 2.98 0 0 0 4.25 0.02 1.78 1.78 0 0 0
February 20, 2026 0.99 2.80 2.80 0 0 0 4.50 0.05 1.85 1.85 0 0 0
February 20, 2026 0.83 2.64 2.64 0 0 0 4.75 0.13 1.94 1.94 0 0 0
February 20, 2026 0.68 2.49 2.49 0 0 0 5.00 0.24 2.04 2.04 0 0 0
February 20, 2026 0.55 1.20 1.20 0 1 0 5.25 0.35 2.16 2.16 0 0 0
February 20, 2026 0.44 2.24 2.24 0 0 0 5.50 0.48 2.29 2.29 0 0 0
February 20, 2026 0.33 2.14 2.14 0 0 0 5.75 0.63 2.43 2.43 0 0 0
February 20, 2026 0.24 2.05 2.05 0 0 0 6.00 0.78 2.59 2.59 0 0 0
February 20, 2026 0.17 1.97 1.97 0 0 0 6.25 0.96 2.76 2.76 0 0 0
March 20, 2026 3.35 3.55 3.55 0 10 0 2.00 0 0.06 0.06 0 0 0
March 20, 2026 2.41 2.65 2.65 0 0 0 3.00 0.01 0.14 0.14 0 5 0
March 20, 2026 1.98 2.22 2.22 0 1 0 3.50 0.09 0.20 0.20 0 0 0
March 20, 2026 1.61 1.81 1.81 0 22 0 4.00 0.19 0.30 0.30 0 200 0
March 20, 2026 1.28 1.45 1.45 0 0 0 4.50 0.33 0.46 0.46 0 0 0
March 20, 2026 1.00 1.15 1.15 0 114 0 5.00 0.53 0.67 0.67 0 0 0
March 20, 2026 0.76 0.90 0.90 0 100 0 5.50 0.79 0.93 0.93 0 0 0
March 20, 2026 0.61 0.72 0.72 0 67 0 6.00 1.10 1.24 1.24 0 10 0
March 20, 2026 0.44 0.58 0.58 0 1 0 6.50 1.45 1.60 1.60 0 2 0
March 20, 2026 0.34 0.48 0.48 0 35 0 7.00 1.85 1.99 1.99 0 1 0
March 20, 2026 0.26 0.40 0.40 0 12 0 7.50 2.27 2.42 2.42 0 1 0
March 20, 2026 0.21 0.33 0.33 0 254 0 8.00 2.71 2.87 2.87 0 0 0
March 20, 2026 0.17 0.29 0.29 0 0 0 8.50 3.15 3.35 3.35 0 0 0
March 20, 2026 0.14 0.25 0.25 0 0 0 9.00 3.60 3.85 3.85 0 0 0
March 20, 2026 0.11 0.16 0.16 0 2 0 9.50 4.05 4.35 4.35 0 0 0
June 19, 2026 2.47 2.74 2.74 0 100 0 3.00 0.05 0.23 0.23 0 0 0
June 19, 2026 1.71 1.98 1.98 0 0 0 4.00 0.26 0.46 0.46 0 0 0
June 19, 2026 1.39 1.67 1.67 0 0 0 4.50 0.42 0.65 0.65 0 2 0
June 19, 2026 1.13 1.38 1.38 0 100 0 5.00 0.63 0.88 0.88 0 9 0
June 19, 2026 0.90 1.16 1.16 0 58 0 5.50 0.89 1.15 1.15 0 6 0
June 19, 2026 0.82 0.98 0.98 0 30 0 6.00 1.20 1.47 1.47 0 0 0
June 19, 2026 0.57 0.83 0.83 0 55 0 6.50 1.55 1.82 1.82 0 0 0
June 19, 2026 0.58 0.71 0.71 0 131 0 7.00 1.94 2.19 2.19 0 0 0
June 19, 2026 0.37 0.62 0.62 0 0 0 7.50 2.35 2.59 2.59 0 0 0
June 19, 2026 0.30 0.42 0.42 0 10 0 8.00 2.76 3.05 3.05 0 0 0
June 19, 2026 0.25 0.48 0.48 0 20 0 8.50 3.20 3.50 3.50 0 0 0
June 19, 2026 0.22 0.43 0.43 0 0 0 9.00 3.65 3.95 3.95 0 0 0
June 19, 2026 0.19 0.38 0.38 0 3 0 9.50 4.15 4.40 4.40 0 0 0