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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00085000 | 2024-05-21 11:15AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 350 | 244 | 68.75% |
| BBY240531C00085000 | 2024-05-21 3:16PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.18 | -0.11 | -52.38% | 7 | 36 | 52.15% |
| BBY240607C00085000 | 2024-05-21 2:14PM EDT | 2024-06-07 | 0.16 | 0.13 | 0.20 | -0.08 | -33.33% | 2 | 1 | 45.22% |
| BBY240614C00085000 | 2024-05-14 10:11AM EDT | 2024-06-14 | 0.69 | 0.19 | 0.27 | 0.00 | - | 1 | 11 | 41.02% |
| BBY240621C00085000 | 2024-05-21 3:06PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.29 | -0.08 | -24.24% | 24 | 2,744 | 36.87% |
| BBY240628C00085000 | 2024-05-15 11:10AM EDT | 2024-06-28 | 0.50 | 0.24 | 0.31 | 0.00 | - | - | 11 | 33.94% |
| BBY240719C00085000 | 2024-05-21 10:35AM EDT | 2024-07-19 | 0.50 | 0.42 | 0.48 | +0.02 | +4.17% | 5 | 248 | 30.62% |
| BBY240816C00085000 | 2024-05-20 1:21PM EDT | 2024-08-16 | 0.89 | 0.74 | 0.78 | 0.00 | - | 19 | 327 | 29.18% |
| BBY240920C00085000 | 2024-05-21 12:04PM EDT | 2024-09-20 | 1.41 | 1.37 | 1.46 | -0.18 | -11.32% | 20 | 289 | 30.71% |
| BBY241220C00085000 | 2024-05-21 12:57PM EDT | 2024-12-20 | 2.59 | 2.51 | 2.67 | -1.36 | -34.43% | 23 | 5 | 30.12% |
| BBY250117C00085000 | 2024-05-21 3:41PM EDT | 2025-01-17 | 2.77 | 2.76 | 2.91 | -0.48 | -14.77% | 3 | 904 | 29.49% |
| BBY250620C00085000 | 2024-05-21 3:48PM EDT | 2025-06-20 | 4.58 | 3.65 | 4.75 | -0.42 | -8.40% | 20 | 14 | 29.76% |
| BBY260116C00085000 | 2024-05-21 3:11PM EDT | 2026-01-16 | 6.50 | 5.65 | 6.80 | -0.50 | -7.14% | 2 | 134 | 29.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00085000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 11.37 | 11.65 | 13.45 | 0.00 | - | 2 | 0 | 97.85% |
| BBY240621P00085000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 13.75 | 12.70 | 13.45 | 0.00 | - | 1 | 594 | 54.61% |
| BBY240719P00085000 | 2024-04-29 10:12AM EDT | 2024-07-19 | 11.36 | 12.95 | 13.40 | 0.00 | - | 695 | 731 | 39.26% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 2024-08-16 | 7.85 | 13.35 | 13.85 | 0.00 | - | 3 | 14 | 36.91% |
| BBY240920P00085000 | 2024-05-14 10:00AM EDT | 2024-09-20 | 11.00 | 13.30 | 14.20 | 0.00 | - | 4 | 365 | 33.95% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 2025-01-17 | 12.92 | 14.40 | 15.00 | 0.00 | - | 3 | 692 | 28.35% |
| BBY250620P00085000 | 2024-05-16 3:03PM EDT | 2025-06-20 | 15.69 | 14.00 | 16.85 | 0.00 | - | - | 1 | 28.98% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 2026-01-16 | 13.51 | 17.25 | 17.75 | 0.00 | - | 2 | 11 | 25.98% |
© 2024 Yahoo. All rights reserved.