Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,355.85 +8.86 (+0.17%) Dow
38,826.45 +27.46 (+0.07%) Nasdaq
17,181.35 +48.23 (+0.28%) Bitcoin USD
69,650.05 -21.30 (-0.03%) CMC Crypto 200
1,445.50 -1.17 (-0.08%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:70.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614C00070000 | 2024-05-30 9:56AM EDT | 2024-06-14 | 10.33 | 17.10 | 17.45 | 0.00 | - | 3 | 376 | 98.63% |
| BBY240621C00070000 | 2024-06-07 11:27AM EDT | 2024-06-21 | 18.25 | 17.35 | 17.90 | 0.00 | - | 1 | 891 | 77.54% |
| BBY240628C00070000 | 2024-05-31 9:34AM EDT | 2024-06-28 | 11.10 | 16.90 | 18.00 | 0.00 | - | 1 | 6 | 50.59% |
| BBY240719C00070000 | 2024-06-03 9:32AM EDT | 2024-07-19 | 16.65 | 16.85 | 17.45 | 0.00 | - | 60 | 426 | 34.86% |
| BBY240816C00070000 | 2024-05-31 10:04AM EDT | 2024-08-16 | 16.84 | 17.20 | 18.05 | +6.84 | +68.40% | 1 | 94 | 40.97% |
| BBY240920C00070000 | 2024-06-07 3:49PM EDT | 2024-09-20 | 17.40 | 17.35 | 18.15 | -1.20 | -6.45% | 1 | 72 | 34.57% |
| BBY241220C00070000 | 2024-06-07 11:27AM EDT | 2024-12-20 | 19.45 | 18.45 | 19.15 | 0.00 | - | 1 | 2,962 | 32.87% |
| BBY250117C00070000 | 2024-06-06 2:54PM EDT | 2025-01-17 | 20.45 | 18.60 | 19.25 | 0.00 | - | 1 | 739 | 31.36% |
| BBY250620C00070000 | 2024-06-04 3:26PM EDT | 2025-06-20 | 21.35 | 20.75 | 21.25 | 0.00 | - | 1 | 48 | 32.71% |
| BBY260116C00070000 | 2024-06-07 2:48PM EDT | 2026-01-16 | 22.74 | 21.90 | 22.90 | -0.58 | -2.49% | 10 | 62 | 31.31% |
| BBY260618C00070000 | 2024-06-04 2:47PM EDT | 2026-06-18 | 24.39 | 22.95 | 24.90 | 0.00 | - | 2 | 26 | 33.14% |
| BBY261218C00070000 | 2024-05-30 1:18PM EDT | 2026-12-18 | 19.39 | 22.55 | 27.00 | 0.00 | - | 2 | 2 | 34.47% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614P00070000 | 2024-06-10 12:21PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 1,208 | 78.91% |
| BBY240621P00070000 | 2024-06-10 12:20PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 93 | 2,615 | 53.91% |
| BBY240628P00070000 | 2024-06-10 10:37AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.20 | +0.01 | +25.00% | 10 | 59 | 51.47% |
| BBY240705P00070000 | 2024-05-30 11:04AM EDT | 2024-07-05 | 0.30 | 0.01 | 0.40 | 0.00 | - | 2 | 1 | 57.52% |
| BBY240719P00070000 | 2024-06-04 3:51PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 764 | 33.89% |
| BBY240816P00070000 | 2024-06-07 10:06AM EDT | 2024-08-16 | 0.25 | 0.16 | 0.40 | 0.00 | - | 2 | 176 | 35.60% |
| BBY240920P00070000 | 2024-06-07 3:50PM EDT | 2024-09-20 | 0.66 | 0.57 | 0.63 | +0.08 | +13.79% | 13 | 459 | 32.42% |
| BBY241220P00070000 | 2024-06-06 11:42AM EDT | 2024-12-20 | 1.78 | 1.58 | 1.79 | +0.05 | +2.89% | 1 | 141 | 32.86% |
| BBY250117P00070000 | 2024-06-10 11:24AM EDT | 2025-01-17 | 2.09 | 1.92 | 2.07 | +0.26 | +14.21% | 1 | 2,710 | 32.46% |
| BBY250620P00070000 | 2024-06-06 10:07AM EDT | 2025-06-20 | 3.18 | 3.65 | 3.85 | 0.00 | - | 1 | 461 | 32.56% |
| BBY260116P00070000 | 2024-06-06 12:53PM EDT | 2026-01-16 | 5.65 | 5.55 | 5.85 | 0.00 | - | 3 | 37 | 32.26% |
| BBY260618P00070000 | 2024-05-30 2:45PM EDT | 2026-06-18 | 8.50 | 6.65 | 8.05 | 0.00 | - | 11 | 11 | 34.47% |
| BBY261218P00070000 | 2024-06-07 12:30PM EDT | 2026-12-18 | 7.60 | 6.25 | 11.00 | 0.00 | - | 1 | 4 | 37.58% |
© 2024 Yahoo. All rights reserved.