Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00080000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BBY240517C00080000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| BBY240524C00080000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BBY240531C00080000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| BBY240607C00080000 | 2024-05-06 2:43PM EDT | 2024-06-07 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY240621C00080000 | 2024-05-06 2:58PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BBY240719C00080000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BBY240816C00080000 | 2024-05-06 3:09PM EDT | 2024-08-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BBY240920C00080000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| BBY241220C00080000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BBY250117C00080000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| BBY250620C00080000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BBY260116C00080000 | 2024-04-29 3:58PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00080000 | 2024-05-02 1:19PM EDT | 2024-05-10 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240517P00080000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 7.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY240524P00080000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 5.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY240531P00080000 | 2024-04-24 1:44PM EDT | 2024-05-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY240621P00080000 | 2024-05-06 1:49PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240719P00080000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240816P00080000 | 2024-05-06 2:55PM EDT | 2024-08-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240920P00080000 | 2024-05-01 1:10PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY241220P00080000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BBY250117P00080000 | 2024-04-24 10:16AM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY250620P00080000 | 2024-04-30 10:57AM EDT | 2025-06-20 | 11.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 2026-01-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.