Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607C00075000 | 2024-05-31 2:16PM EDT | 2024-06-07 | 8.30 | 8.50 | 10.65 | +2.04 | +32.59% | 23 | 213 | 89.36% |
| BBY240614C00075000 | 2024-05-31 3:23PM EDT | 2024-06-14 | 8.86 | 7.85 | 12.00 | +3.77 | +74.07% | 10 | 35 | 93.46% |
| BBY240621C00075000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 9.50 | 9.50 | 10.85 | +2.70 | +39.71% | 222 | 1,633 | 55.71% |
| BBY240628C00075000 | 2024-05-30 2:30PM EDT | 2024-06-28 | 6.79 | 7.95 | 11.90 | 0.00 | - | 8 | 21 | 64.65% |
| BBY240705C00075000 | 2024-05-30 12:19PM EDT | 2024-07-05 | 6.30 | 7.80 | 11.95 | 0.00 | - | 2 | 3 | 58.45% |
| BBY240719C00075000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 10.00 | 9.85 | 10.50 | +2.70 | +36.99% | 84 | 1,010 | 31.57% |
| BBY240816C00075000 | 2024-05-31 2:01PM EDT | 2024-08-16 | 9.11 | 9.45 | 10.80 | +1.61 | +21.47% | 2 | 362 | 28.57% |
| BBY240920C00075000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 10.78 | 11.35 | 13.90 | +1.78 | +19.78% | 6 | 320 | 45.79% |
| BBY241220C00075000 | 2024-05-31 3:29PM EDT | 2024-12-20 | 12.43 | 13.05 | 14.05 | +2.67 | +27.36% | 12 | 10,876 | 34.72% |
| BBY250117C00075000 | 2024-05-31 2:22PM EDT | 2025-01-17 | 12.40 | 11.00 | 14.50 | +1.20 | +10.71% | 4 | 391 | 34.54% |
| BBY250620C00075000 | 2024-05-30 1:08PM EDT | 2025-06-20 | 13.04 | 15.35 | 16.10 | 0.00 | - | 3 | 70 | 32.14% |
| BBY260116C00075000 | 2024-05-31 2:45PM EDT | 2026-01-16 | 17.00 | 17.20 | 18.85 | +3.40 | +25.00% | 22 | 297 | 33.12% |
| BBY260618C00075000 | 2024-05-29 3:41PM EDT | 2026-06-18 | 10.57 | 18.30 | 19.45 | 0.00 | - | - | 10 | 30.94% |
| BBY261218C00075000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 11.15 | 17.70 | 22.15 | 0.00 | - | 1 | 1 | 33.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607P00075000 | 2024-05-31 2:29PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.15 | -0.06 | -60.00% | 139 | 330 | 56.15% |
| BBY240614P00075000 | 2024-05-31 1:41PM EDT | 2024-06-14 | 0.08 | 0.00 | 2.17 | -0.17 | -68.00% | 17 | 40 | 69.58% |
| BBY240621P00075000 | 2024-05-31 2:20PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.14 | -0.25 | -64.10% | 84 | 3,419 | 31.93% |
| BBY240628P00075000 | 2024-05-31 2:50PM EDT | 2024-06-28 | 0.29 | 0.08 | 0.36 | -0.33 | -53.23% | 30 | 12 | 34.62% |
| BBY240719P00075000 | 2024-05-31 2:26PM EDT | 2024-07-19 | 0.67 | 0.28 | 0.61 | -0.25 | -27.17% | 639 | 238 | 30.52% |
| BBY240816P00075000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 0.89 | 0.66 | 0.95 | -0.61 | -40.67% | 53 | 156 | 28.26% |
| BBY240920P00075000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 1.77 | 1.65 | 1.81 | -0.78 | -30.59% | 70 | 2,636 | 30.35% |
| BBY241220P00075000 | 2024-05-31 3:52PM EDT | 2024-12-20 | 3.59 | 2.68 | 3.60 | -0.95 | -20.93% | 1 | 86 | 31.71% |
| BBY250117P00075000 | 2024-05-30 3:25PM EDT | 2025-01-17 | 5.08 | 3.00 | 3.85 | +0.28 | +5.83% | 1 | 1,168 | 30.86% |
| BBY250620P00075000 | 2024-05-24 9:53AM EDT | 2025-06-20 | 11.10 | 5.60 | 6.80 | 0.00 | - | 3 | 308 | 33.89% |
| BBY260116P00075000 | 2024-05-14 9:59AM EDT | 2026-01-16 | 11.40 | 7.70 | 8.15 | 0.00 | - | 2 | 58 | 30.84% |
© 2024 Yahoo. All rights reserved.