Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607C00090000 | 2024-06-05 3:00PM EDT | 2024-06-07 | 0.31 | 0.29 | 0.33 | -0.01 | -2.86% | 595 | 1,588 | 27.44% |
| BBY240614C00090000 | 2024-06-05 3:00PM EDT | 2024-06-14 | 0.95 | 0.92 | 0.98 | +0.13 | +15.48% | 109 | 240 | 27.49% |
| BBY240621C00090000 | 2024-06-05 3:00PM EDT | 2024-06-21 | 1.15 | 1.14 | 1.16 | +0.10 | +9.52% | 466 | 2,360 | 23.58% |
| BBY240628C00090000 | 2024-06-05 2:47PM EDT | 2024-06-28 | 1.36 | 1.36 | 1.43 | +0.04 | +3.03% | 13 | 41 | 22.95% |
| BBY240705C00090000 | 2024-06-05 12:07PM EDT | 2024-07-05 | 1.19 | 1.49 | 1.69 | +0.01 | +0.85% | 1 | 4 | 22.79% |
| BBY240712C00090000 | 2024-06-04 2:50PM EDT | 2024-07-12 | 1.82 | 1.74 | 1.95 | 0.00 | - | 7 | 8 | 22.91% |
| BBY240719C00090000 | 2024-06-05 2:18PM EDT | 2024-07-19 | 1.94 | 2.09 | 2.17 | +0.04 | +2.11% | 191 | 406 | 22.85% |
| BBY240816C00090000 | 2024-06-05 2:58PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.25 | +0.26 | +8.84% | 229 | 1,351 | 24.84% |
| BBY240920C00090000 | 2024-06-05 1:33PM EDT | 2024-09-20 | 4.65 | 4.75 | 4.90 | +0.25 | +5.68% | 19 | 605 | 29.03% |
| BBY241220C00090000 | 2024-06-05 2:48PM EDT | 2024-12-20 | 7.00 | 6.95 | 7.10 | +0.40 | +6.06% | 10 | 1,923 | 29.82% |
| BBY250117C00090000 | 2024-06-05 11:51AM EDT | 2025-01-17 | 7.00 | 7.25 | 7.50 | +0.50 | +7.69% | 20 | 3,349 | 29.36% |
| BBY250620C00090000 | 2024-06-03 3:19PM EDT | 2025-06-20 | 9.50 | 9.75 | 10.40 | 0.00 | - | 60 | 236 | 30.72% |
| BBY260116C00090000 | 2024-06-03 2:41PM EDT | 2026-01-16 | 11.82 | 12.55 | 13.00 | 0.00 | - | 3 | 170 | 30.50% |
| BBY261218C00090000 | 2024-06-03 2:41PM EDT | 2026-12-18 | 14.52 | 13.25 | 18.00 | 0.00 | - | 4 | 5 | 33.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607P00090000 | 2024-06-04 3:27PM EDT | 2024-06-07 | 2.65 | 1.78 | 1.93 | 0.00 | - | 20 | 48 | 31.20% |
| BBY240614P00090000 | 2024-06-05 2:55PM EDT | 2024-06-14 | 2.44 | 2.36 | 2.49 | -1.01 | -29.28% | 2 | 2 | 27.69% |
| BBY240621P00090000 | 2024-06-05 9:49AM EDT | 2024-06-21 | 4.30 | 3.15 | 3.30 | +0.30 | +7.50% | 12 | 121 | 32.25% |
| BBY240628P00090000 | 2024-06-04 3:08PM EDT | 2024-06-28 | 4.25 | - | - | +0.23 | +5.72% | - | - | 0.00% |
| BBY240719P00090000 | 2024-06-05 2:16PM EDT | 2024-07-19 | 4.35 | 4.00 | 4.15 | -0.20 | -4.40% | 27 | 104 | 26.78% |
| BBY240816P00090000 | 2024-06-05 2:49PM EDT | 2024-08-16 | 4.85 | 4.75 | 4.85 | -0.30 | -5.83% | 62 | 99 | 25.49% |
| BBY240920P00090000 | 2024-06-05 2:00PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.35 | -0.40 | -5.97% | 234 | 445 | 28.78% |
| BBY241220P00090000 | 2024-06-04 11:35AM EDT | 2024-12-20 | 9.06 | 8.25 | 8.40 | 0.00 | - | 66 | 247 | 29.08% |
| BBY250117P00090000 | 2024-06-03 3:56PM EDT | 2025-01-17 | 9.51 | 8.60 | 8.95 | 0.00 | - | 2 | 53 | 29.20% |
| BBY250620P00090000 | 2024-06-05 1:49PM EDT | 2025-06-20 | 11.50 | 10.95 | 11.25 | -7.40 | -39.15% | 1 | 5 | 28.94% |
| BBY260116P00090000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 16.55 | 13.25 | 13.70 | 0.00 | - | 1 | 6 | 28.73% |
| BBY261218P00090000 | 2024-06-03 2:23PM EDT | 2026-12-18 | 16.77 | 13.55 | 18.00 | 0.00 | - | 1 | 1 | 30.71% |
© 2024 Yahoo. All rights reserved.