Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00070000 | 2024-05-03 9:39AM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240517C00070000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240524C00070000 | 2024-05-01 12:47PM EDT | 2024-05-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY240531C00070000 | 2024-05-02 1:12PM EDT | 2024-05-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240607C00070000 | 2024-05-01 11:47AM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240621C00070000 | 2024-05-06 12:55PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240719C00070000 | 2024-05-02 12:32PM EDT | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| BBY240816C00070000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240920C00070000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY241220C00070000 | 2024-05-03 9:58AM EDT | 2024-12-20 | 10.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY250117C00070000 | 2024-05-06 1:05PM EDT | 2025-01-17 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620C00070000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY260116C00070000 | 2024-05-01 2:40PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00070000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BBY240517P00070000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| BBY240524P00070000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BBY240531P00070000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| BBY240607P00070000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BBY240621P00070000 | 2024-05-06 3:24PM EDT | 2024-06-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| BBY240719P00070000 | 2024-05-03 1:56PM EDT | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BBY240816P00070000 | 2024-05-06 2:34PM EDT | 2024-08-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BBY240920P00070000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BBY241220P00070000 | 2024-05-01 10:07AM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BBY250117P00070000 | 2024-05-06 9:56AM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BBY250620P00070000 | 2024-04-26 12:57PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BBY260116P00070000 | 2024-05-01 1:13PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.