Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,338.36 -22.43 (-0.42%) Dow
38,561.61 -306.43 (-0.79%) Nasdaq
17,164.30 -28.23 (-0.16%) Bitcoin USD
66,888.32 -2,514.41 (-3.62%) CMC Crypto 200
1,386.54 -55.09 (-3.82%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:80.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614C00080000 | 2024-06-10 1:53PM EDT | 2024-06-14 | 7.29 | 5.80 | 8.05 | 0.00 | - | 24 | 362 | 72.36% |
| BBY240621C00080000 | 2024-06-10 3:55PM EDT | 2024-06-21 | 7.35 | 6.10 | 6.55 | 0.00 | - | 58 | 3,781 | 29.88% |
| BBY240628C00080000 | 2024-06-10 3:16PM EDT | 2024-06-28 | 7.51 | 6.00 | 6.30 | 0.00 | - | 1 | 77 | 0.00% |
| BBY240705C00080000 | 2024-06-05 10:49AM EDT | 2024-07-05 | 7.69 | 5.95 | 6.65 | 0.00 | - | 2 | 5 | 22.80% |
| BBY240712C00080000 | 2024-06-03 1:44PM EDT | 2024-07-12 | 6.63 | 5.25 | 6.65 | 0.00 | - | 1 | 0 | 20.17% |
| BBY240719C00080000 | 2024-06-10 12:55PM EDT | 2024-07-19 | 7.30 | 6.15 | 6.75 | 0.00 | - | 4 | 1,639 | 20.22% |
| BBY240816C00080000 | 2024-06-10 3:16PM EDT | 2024-08-16 | 8.39 | 7.25 | 7.40 | 0.00 | - | 4 | 680 | 22.67% |
| BBY240920C00080000 | 2024-06-06 3:56PM EDT | 2024-09-20 | 10.50 | 8.75 | 9.00 | 0.00 | - | 25 | 754 | 29.48% |
| BBY241220C00080000 | 2024-06-07 3:00PM EDT | 2024-12-20 | 12.04 | 10.70 | 11.00 | 0.00 | - | 16 | 3,632 | 30.51% |
| BBY250117C00080000 | 2024-06-10 3:41PM EDT | 2025-01-17 | 11.89 | 10.40 | 11.30 | 0.00 | - | 1 | 713 | 29.75% |
| BBY250620C00080000 | 2024-06-10 3:33PM EDT | 2025-06-20 | 13.68 | 13.50 | 14.95 | 0.00 | - | 14 | 72 | 34.22% |
| BBY260116C00080000 | 2024-06-07 2:42PM EDT | 2026-01-16 | 17.42 | 14.60 | 17.20 | 0.00 | - | 1 | 103 | 32.96% |
| BBY260618C00080000 | 2024-05-31 10:02AM EDT | 2026-06-18 | 13.20 | 15.55 | 18.80 | 0.00 | - | 6 | 164 | 32.87% |
| BBY261218C00080000 | 2024-06-07 3:59PM EDT | 2026-12-18 | 19.65 | 16.25 | 20.80 | 0.00 | - | 1 | 7 | 33.39% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614P00080000 | 2024-06-11 9:53AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 177 | 40.82% |
| BBY240621P00080000 | 2024-06-10 3:54PM EDT | 2024-06-21 | 0.09 | 0.13 | 0.17 | 0.00 | - | 125 | 1,710 | 31.84% |
| BBY240628P00080000 | 2024-06-11 9:36AM EDT | 2024-06-28 | 0.25 | 0.28 | 0.32 | +0.03 | +13.64% | 25 | 159 | 29.49% |
| BBY240705P00080000 | 2024-06-10 1:00PM EDT | 2024-07-05 | 0.35 | 0.26 | 0.48 | 0.00 | - | 2 | 60 | 28.44% |
| BBY240712P00080000 | 2024-06-10 2:43PM EDT | 2024-07-12 | 0.45 | 0.50 | 0.82 | 0.00 | - | 4 | 8 | 30.52% |
| BBY240719P00080000 | 2024-06-11 9:50AM EDT | 2024-07-19 | 0.80 | 0.75 | 0.80 | +0.19 | +31.15% | 32 | 898 | 27.39% |
| BBY240816P00080000 | 2024-06-11 9:34AM EDT | 2024-08-16 | 1.45 | 1.29 | 1.42 | +0.12 | +9.02% | 3 | 404 | 26.73% |
| BBY240920P00080000 | 2024-06-10 9:59AM EDT | 2024-09-20 | 2.40 | 2.50 | 2.87 | 0.00 | - | 1 | 714 | 31.36% |
| BBY241220P00080000 | 2024-06-10 3:51PM EDT | 2024-12-20 | 4.30 | 4.50 | 4.65 | 0.00 | - | 4 | 122 | 30.84% |
| BBY250117P00080000 | 2024-06-07 12:31PM EDT | 2025-01-17 | 4.45 | 4.90 | 5.05 | 0.00 | - | 12 | 681 | 30.47% |
| BBY250620P00080000 | 2024-06-06 2:37PM EDT | 2025-06-20 | 6.65 | 7.15 | 7.40 | 0.00 | - | 21 | 239 | 30.74% |
| BBY260116P00080000 | 2024-06-10 9:41AM EDT | 2026-01-16 | 9.50 | 9.25 | 10.15 | 0.00 | - | 1 | 81 | 31.43% |
© 2024 Yahoo. All rights reserved.