UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.47 -0.01 (-0.01%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,425.65 -39.60 (-0.08%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00075000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 0.21 | 0.19 | 0.22 | -0.43 | -67.19% | 409 | 405 | 28.03% |
| BBY240517C00075000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 0.69 | 0.66 | 0.71 | -0.45 | -39.47% | 427 | 452 | 28.91% |
| BBY240524C00075000 | 2024-05-07 1:59PM EDT | 2024-05-24 | 1.13 | 0.96 | 1.06 | -0.52 | -31.52% | 17 | 102 | 28.57% |
| BBY240531C00075000 | 2024-05-07 3:45PM EDT | 2024-05-31 | 2.19 | 2.15 | 2.50 | -0.58 | -20.94% | 13 | 74 | 43.77% |
| BBY240607C00075000 | 2024-05-07 10:37AM EDT | 2024-06-07 | 3.35 | 2.32 | 2.77 | +0.33 | +10.93% | 1 | 40 | 41.87% |
| BBY240614C00075000 | 2024-05-06 9:35AM EDT | 2024-06-14 | 3.35 | 2.56 | 3.65 | 0.00 | - | 1 | 2 | 47.22% |
| BBY240621C00075000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 2.70 | 2.68 | 2.81 | -0.55 | -16.92% | 281 | 1,517 | 35.30% |
| BBY240719C00075000 | 2024-05-07 1:50PM EDT | 2024-07-19 | 3.45 | 3.15 | 3.30 | -0.30 | -8.00% | 153 | 268 | 31.59% |
| BBY240816C00075000 | 2024-05-07 3:27PM EDT | 2024-08-16 | 3.85 | 3.70 | 3.85 | -0.65 | -14.44% | 3 | 146 | 30.49% |
| BBY240920C00075000 | 2024-05-07 12:55PM EDT | 2024-09-20 | 5.15 | 4.40 | 5.20 | -0.25 | -4.63% | 15 | 152 | 33.89% |
| BBY241220C00075000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 7.25 | 6.40 | 7.20 | 0.00 | - | 2 | 11 | 34.95% |
| BBY250117C00075000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 6.80 | 6.45 | 7.20 | -0.56 | -7.61% | 12 | 280 | 32.98% |
| BBY250620C00075000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 8.50 | 8.55 | 9.25 | 0.00 | - | 5 | 40 | 32.71% |
| BBY260116C00075000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 11.60 | 10.40 | 12.90 | 0.00 | - | 10 | 299 | 36.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00075000 | 2024-05-07 3:13PM EDT | 2024-05-10 | 1.72 | 1.69 | 1.96 | +0.50 | +40.98% | 166 | 740 | 14.65% |
| BBY240517P00075000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 2.24 | 2.17 | 2.25 | +0.62 | +38.27% | 492 | 964 | 19.39% |
| BBY240524P00075000 | 2024-05-07 2:12PM EDT | 2024-05-24 | 2.36 | 2.15 | 2.59 | +0.57 | +31.84% | 58 | 131 | 21.56% |
| BBY240531P00075000 | 2024-05-07 12:54PM EDT | 2024-05-31 | 3.34 | 3.30 | 3.95 | +0.40 | +13.61% | 29 | 96 | 37.23% |
| BBY240607P00075000 | 2024-04-30 10:53AM EDT | 2024-06-07 | 3.06 | 3.65 | 3.85 | 0.00 | - | - | 4 | 31.71% |
| BBY240614P00075000 | 2024-05-06 3:30PM EDT | 2024-06-14 | 3.45 | 3.65 | 5.00 | 0.00 | - | 1 | 3 | 40.99% |
| BBY240621P00075000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 4.55 | 4.55 | 4.65 | +0.55 | +13.75% | 206 | 3,398 | 34.34% |
| BBY240719P00075000 | 2024-05-07 2:33PM EDT | 2024-07-19 | 5.00 | 5.00 | 5.15 | +0.65 | +14.94% | 31 | 167 | 30.92% |
| BBY240816P00075000 | 2024-05-07 3:30PM EDT | 2024-08-16 | 5.30 | 5.35 | 5.45 | +0.40 | +8.16% | 3 | 101 | 28.30% |
| BBY240920P00075000 | 2024-05-07 3:04PM EDT | 2024-09-20 | 6.25 | 6.25 | 6.50 | +0.45 | +7.76% | 27 | 2,425 | 30.31% |
| BBY241220P00075000 | 2024-04-30 1:13PM EDT | 2024-12-20 | 7.80 | 7.85 | 8.10 | 0.00 | - | - | 3 | 30.45% |
| BBY250117P00075000 | 2024-05-07 3:04PM EDT | 2025-01-17 | 8.25 | 7.25 | 8.45 | +0.70 | +9.27% | 17 | 1,157 | 30.18% |
| BBY250620P00075000 | 2024-04-30 10:57AM EDT | 2025-06-20 | 9.47 | 8.10 | 12.50 | 0.00 | - | 5 | 294 | 37.01% |
| BBY260116P00075000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 11.50 | 11.45 | 12.45 | -0.10 | -0.86% | 1 | 59 | 29.97% |
© 2024 Yahoo. All rights reserved.