Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00070000 | 2024-05-13 3:11PM EDT | 2024-05-24 | 5.39 | 3.35 | 4.45 | 0.00 | - | 4 | 4 | 60.99% |
| BBY240531C00070000 | 2024-05-17 11:10AM EDT | 2024-05-31 | 4.29 | 4.50 | 4.65 | -1.88 | -30.47% | 2 | 8 | 47.24% |
| BBY240607C00070000 | 2024-05-01 11:47AM EDT | 2024-06-07 | 4.70 | 4.75 | 5.35 | 0.00 | - | - | 2 | 49.85% |
| BBY240621C00070000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 5.10 | 5.05 | 5.30 | -0.85 | -14.29% | 8 | 879 | 38.01% |
| BBY240719C00070000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 5.97 | 5.40 | 6.10 | 0.00 | - | 25 | 327 | 35.51% |
| BBY240816C00070000 | 2024-05-14 9:58AM EDT | 2024-08-16 | 8.75 | 6.05 | 6.25 | 0.00 | - | 1 | 73 | 30.65% |
| BBY240920C00070000 | 2024-05-15 3:52PM EDT | 2024-09-20 | 7.00 | 6.55 | 7.25 | 0.00 | - | 9 | 32 | 32.25% |
| BBY241220C00070000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 9.40 | 7.75 | 9.55 | 0.00 | - | 2 | 4 | 35.30% |
| BBY250117C00070000 | 2024-05-15 12:37PM EDT | 2025-01-17 | 9.82 | 8.85 | 9.05 | 0.00 | - | 2 | 656 | 31.03% |
| BBY250620C00070000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 10.47 | 9.85 | 11.05 | 0.00 | - | 1 | 19 | 31.17% |
| BBY260116C00070000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 14.10 | 12.10 | 13.05 | 0.00 | - | 62 | 120 | 30.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00070000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 55 | 699 | 27.25% |
| BBY240531P00070000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 1.11 | 1.05 | 1.13 | +0.03 | +2.78% | 29 | 667 | 43.75% |
| BBY240607P00070000 | 2024-05-15 11:54AM EDT | 2024-06-07 | 1.29 | 1.24 | 1.45 | +0.04 | +3.20% | 2 | 70 | 41.04% |
| BBY240614P00070000 | 2024-05-15 9:52AM EDT | 2024-06-14 | 1.44 | 1.37 | 1.49 | 0.00 | - | 1 | 8 | 36.11% |
| BBY240621P00070000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 1.87 | 1.83 | 1.88 | +0.04 | +2.19% | 22 | 1,985 | 37.16% |
| BBY240628P00070000 | 2024-05-16 11:29AM EDT | 2024-06-28 | 1.76 | 1.87 | 2.08 | -0.01 | -0.56% | 2 | 3 | 36.16% |
| BBY240719P00070000 | 2024-05-17 3:06PM EDT | 2024-07-19 | 2.35 | 2.33 | 2.39 | +0.16 | +7.31% | 17 | 302 | 32.31% |
| BBY240816P00070000 | 2024-05-17 1:59PM EDT | 2024-08-16 | 2.91 | 2.78 | 2.84 | +0.18 | +6.59% | 5 | 152 | 30.23% |
| BBY240920P00070000 | 2024-05-16 10:58AM EDT | 2024-09-20 | 3.75 | 3.65 | 3.80 | +0.25 | +7.14% | 1 | 231 | 31.65% |
| BBY241220P00070000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.55 | +0.15 | +2.86% | 27 | 48 | 32.30% |
| BBY250117P00070000 | 2024-05-17 10:04AM EDT | 2025-01-17 | 5.95 | 5.60 | 6.20 | +0.25 | +4.39% | 18 | 2,665 | 33.24% |
| BBY250620P00070000 | 2024-05-10 10:49AM EDT | 2025-06-20 | 7.30 | 7.40 | 8.40 | 0.00 | - | 1 | 264 | 33.59% |
| BBY260116P00070000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 9.80 | 9.55 | 9.95 | 0.00 | - | 1 | 42 | 31.50% |
© 2024 Yahoo. All rights reserved.