Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607C00100000 | 2024-06-05 3:21PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 119 | 895 | 52.34% |
| BBY240614C00100000 | 2024-06-04 3:52PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.40 | 0.00 | - | 50 | 97 | 54.98% |
| BBY240621C00100000 | 2024-06-05 3:59PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.11 | +0.02 | +40.00% | 43 | 318 | 31.45% |
| BBY240628C00100000 | 2024-06-04 10:58AM EDT | 2024-06-28 | 0.18 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 28.91% |
| BBY240705C00100000 | 2024-06-05 10:49AM EDT | 2024-07-05 | 0.20 | 0.09 | 0.32 | +0.04 | +25.00% | 2 | 4 | 29.44% |
| BBY240719C00100000 | 2024-06-05 3:05PM EDT | 2024-07-19 | 0.26 | 0.19 | 0.35 | +0.01 | +4.00% | 26 | 31 | 25.00% |
| BBY240816C00100000 | 2024-06-04 3:15PM EDT | 2024-08-16 | 0.61 | 0.69 | 0.98 | 0.00 | - | 2 | 43 | 26.78% |
| BBY240920C00100000 | 2024-06-05 2:53PM EDT | 2024-09-20 | 1.78 | 1.58 | 1.98 | +0.17 | +10.56% | 631 | 443 | 29.05% |
| BBY241220C00100000 | 2024-06-05 3:36PM EDT | 2024-12-20 | 3.55 | 3.40 | 3.80 | +0.35 | +10.94% | 26 | 328 | 29.43% |
| BBY250117C00100000 | 2024-06-05 3:48PM EDT | 2025-01-17 | 3.90 | 3.60 | 4.55 | +0.25 | +6.85% | 5 | 324 | 30.46% |
| BBY250620C00100000 | 2024-06-05 10:07AM EDT | 2025-06-20 | 5.90 | 6.50 | 6.90 | +0.05 | +0.85% | 2 | 244 | 30.27% |
| BBY260116C00100000 | 2024-06-05 9:48AM EDT | 2026-01-16 | 8.95 | 9.05 | 9.45 | +2.35 | +35.61% | 1 | 48 | 30.03% |
| BBY260618C00100000 | 2024-06-04 11:05AM EDT | 2026-06-18 | 10.20 | - | - | 0.00 | - | - | - | 0.00% |
| BBY261218C00100000 | 2024-06-03 12:23PM EDT | 2026-12-18 | 10.61 | 10.00 | 15.00 | 0.00 | - | 2 | 4 | 33.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614P00100000 | 2024-06-04 11:47AM EDT | 2024-06-14 | 13.00 | - | - | +0.92 | +7.62% | - | - | 0.00% |
| BBY240621P00100000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 28.25 | 13.65 | 18.45 | 0.00 | - | 4 | 8 | 117.43% |
| BBY240719P00100000 | 2024-05-01 2:24PM EDT | 2024-07-19 | 27.35 | 13.60 | 17.90 | 0.00 | - | - | 5 | 69.63% |
| BBY240920P00100000 | 2024-06-04 10:56AM EDT | 2024-09-20 | 13.75 | 12.05 | 14.80 | 0.00 | - | 1 | 7 | 39.62% |
| BBY250117P00100000 | 2024-06-04 1:32PM EDT | 2025-01-17 | 15.80 | 13.70 | 15.70 | 0.00 | - | 21 | 103 | 30.82% |
| BBY250620P00100000 | 2024-05-31 12:08PM EDT | 2025-06-20 | 21.65 | 16.10 | 18.00 | 0.00 | - | 2 | 3 | 30.41% |
| BBY260116P00100000 | 2024-05-31 11:27AM EDT | 2026-01-16 | 24.50 | 18.65 | 19.15 | 0.00 | - | 2 | 27 | 27.03% |
| BBY260618P00100000 | 2024-05-31 9:47AM EDT | 2026-06-18 | 24.40 | 19.05 | 20.80 | 0.00 | - | 2 | 2 | 27.38% |
© 2024 Yahoo. All rights reserved.