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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00080000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.13 | -0.03 | -37.50% | 11 | 2,291 | 37.50% |
| BBY240524C00080000 | 2024-05-10 3:14PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.33 | -0.04 | -28.57% | 1 | 39 | 34.08% |
| BBY240531C00080000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 0.77 | 0.72 | 1.27 | +0.03 | +4.05% | 40 | 223 | 46.46% |
| BBY240607C00080000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 0.93 | 0.93 | 2.96 | +0.09 | +10.71% | 1 | 30 | 63.28% |
| BBY240614C00080000 | 2024-05-08 10:33AM EDT | 2024-06-14 | 0.93 | 1.05 | 1.76 | 0.00 | - | - | 2 | 42.26% |
| BBY240621C00080000 | 2024-05-10 1:23PM EDT | 2024-06-21 | 1.10 | 1.15 | 1.22 | -0.13 | -10.57% | 8 | 3,681 | 32.25% |
| BBY240719C00080000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 1.46 | 1.52 | 1.66 | -0.11 | -7.01% | 12 | 523 | 29.00% |
| BBY240816C00080000 | 2024-05-10 1:34PM EDT | 2024-08-16 | 2.06 | 2.09 | 2.25 | +0.07 | +3.52% | 23 | 269 | 28.83% |
| BBY240920C00080000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 2.97 | 2.95 | 3.15 | -0.02 | -0.67% | 5 | 617 | 30.15% |
| BBY241220C00080000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 5.25 | 4.60 | 4.80 | 0.00 | - | 25 | 31 | 30.59% |
| BBY250117C00080000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 4.65 | 4.15 | 6.50 | 0.00 | - | 2 | 683 | 35.83% |
| BBY250620C00080000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 7.42 | 6.80 | 7.10 | 0.00 | - | 1 | 35 | 30.16% |
| BBY260116C00080000 | 2024-05-10 1:39PM EDT | 2026-01-16 | 9.08 | 8.80 | 9.55 | -0.72 | -7.35% | 9 | 90 | 30.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00080000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 7.69 | 4.80 | 6.05 | 0.00 | - | 10 | 195 | 42.87% |
| BBY240524P00080000 | 2024-05-08 11:48AM EDT | 2024-05-24 | 6.26 | 5.20 | 6.05 | 0.00 | - | 6 | 13 | 30.37% |
| BBY240531P00080000 | 2024-05-09 1:20PM EDT | 2024-05-31 | 6.85 | 5.75 | 6.60 | 0.00 | - | 27 | 43 | 37.45% |
| BBY240621P00080000 | 2024-05-08 12:59PM EDT | 2024-06-21 | 8.30 | 7.15 | 7.45 | 0.00 | - | 3 | 833 | 36.99% |
| BBY240719P00080000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 7.54 | 7.25 | 8.15 | 0.00 | - | 1 | 78 | 34.72% |
| BBY240816P00080000 | 2024-05-08 9:36AM EDT | 2024-08-16 | 9.41 | 7.90 | 8.15 | 0.00 | - | 2 | 214 | 29.35% |
| BBY240920P00080000 | 2024-05-09 1:06PM EDT | 2024-09-20 | 9.10 | 8.55 | 9.05 | 0.00 | - | 5 | 375 | 30.58% |
| BBY241220P00080000 | 2024-05-07 1:20PM EDT | 2024-12-20 | 10.68 | 10.25 | 10.50 | 0.00 | - | 20 | 36 | 30.04% |
| BBY250117P00080000 | 2024-05-07 11:31AM EDT | 2025-01-17 | 10.75 | 10.50 | 11.65 | 0.00 | - | 19 | 314 | 33.07% |
| BBY250620P00080000 | 2024-04-30 10:57AM EDT | 2025-06-20 | 11.97 | 12.25 | 12.60 | 0.00 | - | 5 | 218 | 29.13% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 2026-01-16 | 13.75 | 14.25 | 16.40 | 0.00 | - | 1 | 171 | 33.55% |
© 2024 Yahoo. All rights reserved.