Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00085000 | 2024-05-10 11:02AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 20 | 3,562 | 48.05% |
| BBY240524C00085000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.95 | 0.00 | - | 17 | 33 | 57.13% |
| BBY240531C00085000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.27 | 0.00 | - | 2 | 33 | 40.14% |
| BBY240607C00085000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 0.63 | 0.26 | 1.04 | 0.00 | - | - | 0 | 51.76% |
| BBY240614C00085000 | 2024-05-08 3:50PM EDT | 2024-06-14 | 0.38 | 0.35 | 0.53 | 0.00 | - | - | 10 | 37.18% |
| BBY240621C00085000 | 2024-05-10 2:15PM EDT | 2024-06-21 | 0.39 | 0.40 | 0.46 | -0.06 | -13.33% | 11 | 2,642 | 32.59% |
| BBY240719C00085000 | 2024-05-10 2:26PM EDT | 2024-07-19 | 0.60 | 0.61 | 0.70 | +0.01 | +1.69% | 6 | 239 | 28.64% |
| BBY240816C00085000 | 2024-05-10 2:12PM EDT | 2024-08-16 | 0.96 | 0.98 | 1.09 | -0.04 | -4.00% | 23 | 277 | 28.15% |
| BBY240920C00085000 | 2024-05-03 10:47AM EDT | 2024-09-20 | 2.06 | 1.68 | 1.83 | 0.00 | - | 6 | 177 | 29.69% |
| BBY241220C00085000 | 2024-05-07 10:26AM EDT | 2024-12-20 | 3.75 | 3.10 | 3.25 | 0.00 | - | 2 | 5 | 30.04% |
| BBY250117C00085000 | 2024-05-06 12:48PM EDT | 2025-01-17 | 3.70 | 3.35 | 3.50 | 0.00 | - | 1 | 900 | 29.45% |
| BBY250620C00085000 | 2024-05-06 9:38AM EDT | 2025-06-20 | 6.00 | 5.15 | 5.50 | 0.00 | - | 7 | 13 | 30.01% |
| BBY260116C00085000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 6.78 | 7.15 | 8.30 | 0.00 | - | 10 | 134 | 31.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 11.45 | 10.45 | 13.00 | 0.00 | - | 1 | 0 | 98.24% |
| BBY240524P00085000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 11.37 | 10.05 | 11.85 | 0.00 | - | 2 | 0 | 72.71% |
| BBY240621P00085000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 13.75 | 11.45 | 11.85 | 0.00 | - | 1 | 594 | 41.99% |
| BBY240719P00085000 | 2024-04-29 10:12AM EDT | 2024-07-19 | 11.36 | 10.25 | 13.75 | 0.00 | - | 695 | 731 | 50.90% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 2024-08-16 | 7.85 | 13.35 | 13.85 | 0.00 | - | 3 | 14 | 43.76% |
| BBY240920P00085000 | 2024-04-30 9:44AM EDT | 2024-09-20 | 12.50 | 11.40 | 12.80 | 0.00 | - | 1 | 361 | 30.69% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 2025-01-17 | 12.92 | 13.55 | 14.55 | 0.00 | - | 3 | 692 | 30.46% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 2026-01-16 | 13.51 | 17.25 | 17.75 | 0.00 | - | 2 | 11 | 28.19% |
© 2024 Yahoo. All rights reserved.