Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00085000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| BBY240510C00085000 | 2024-04-30 10:55AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| BBY240517C00085000 | 2024-05-01 1:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 3,573 | 25.00% |
| BBY240524C00085000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| BBY240531C00085000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| BBY240607C00085000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BBY240621C00085000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,637 | 12.50% |
| BBY240719C00085000 | 2024-05-02 3:16PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 6.25% |
| BBY240816C00085000 | 2024-05-02 10:54AM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 76 | 278 | 6.25% |
| BBY240920C00085000 | 2024-05-01 3:08PM EDT | 2024-09-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 172 | 6.25% |
| BBY250117C00085000 | 2024-04-30 11:26AM EDT | 2025-01-17 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 899 | 3.13% |
| BBY250620C00085000 | 2024-05-01 3:50PM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| BBY260116C00085000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 6.78 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00085000 | 2024-04-15 2:49PM EDT | 2024-05-03 | 8.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 2024-05-10 | 5.64 | 11.80 | 13.45 | 0.00 | - | - | 0 | 55.86% |
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240524P00085000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 9.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240621P00085000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
| BBY240719P00085000 | 2024-04-29 10:12AM EDT | 2024-07-19 | 11.36 | 0.00 | 0.00 | 0.00 | - | 695 | 731 | 0.00% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 2024-08-16 | 7.85 | 13.35 | 13.85 | 0.00 | - | 3 | 14 | 32.02% |
| BBY240920P00085000 | 2024-04-30 9:44AM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 2025-01-17 | 12.92 | 0.00 | 0.00 | 0.00 | - | 3 | 692 | 0.00% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 2026-01-16 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.