Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00060000 | 2024-03-26 1:08PM EDT | 60.00 | 21.20 | 14.20 | 17.35 | 0.00 | - | 2 | 12 | 588.09% |
| BBY240503C00069000 | 2024-04-08 9:44AM EDT | 69.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY240503C00070000 | 2024-05-02 3:27PM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BBY240503C00072000 | 2024-05-02 3:50PM EDT | 72.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| BBY240503C00073000 | 2024-05-02 3:59PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| BBY240503C00074000 | 2024-05-02 1:27PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BBY240503C00075000 | 2024-05-02 3:02PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BBY240503C00076000 | 2024-05-02 1:42PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BBY240503C00077000 | 2024-05-02 3:49PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BBY240503C00078000 | 2024-05-02 3:48PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| BBY240503C00079000 | 2024-05-02 2:33PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY240503C00080000 | 2024-05-02 12:03PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240503C00081000 | 2024-05-02 1:46PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BBY240503C00082000 | 2024-05-02 11:03AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240503C00083000 | 2024-04-29 10:11AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240503C00084000 | 2024-04-22 11:39AM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BBY240503C00085000 | 2024-04-30 3:54PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY240503C00086000 | 2024-05-02 9:44AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| BBY240503C00087000 | 2024-05-02 9:42AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240503C00088000 | 2024-04-16 12:29PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240503C00089000 | 2024-04-29 1:56PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240503C00090000 | 2024-05-01 9:59AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| BBY240503C00091000 | 2024-05-01 9:57AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BBY240503C00093000 | 2024-05-01 9:45AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY240503C00094000 | 2024-04-04 1:43PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY240503C00095000 | 2024-04-30 11:27AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| BBY240503C00100000 | 2024-03-26 3:33PM EDT | 100.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 237.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00062000 | 2024-05-02 9:52AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BBY240503P00064000 | 2024-05-01 3:17PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY240503P00065000 | 2024-05-01 9:32AM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240503P00066000 | 2024-05-02 3:47PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BBY240503P00067000 | 2024-04-30 9:51AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240503P00068000 | 2024-05-01 2:04PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY240503P00069000 | 2024-05-02 10:12AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240503P00070000 | 2024-05-02 10:59AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY240503P00071000 | 2024-05-02 3:58PM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| BBY240503P00072000 | 2024-05-02 3:49PM EDT | 72.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BBY240503P00073000 | 2024-05-02 3:58PM EDT | 73.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BBY240503P00074000 | 2024-05-02 2:17PM EDT | 74.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BBY240503P00075000 | 2024-05-02 10:27AM EDT | 75.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BBY240503P00076000 | 2024-05-02 11:14AM EDT | 76.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BBY240503P00077000 | 2024-05-02 11:13AM EDT | 77.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BBY240503P00078000 | 2024-05-01 3:14PM EDT | 78.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY240503P00079000 | 2024-05-01 3:28PM EDT | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| BBY240503P00080000 | 2024-05-02 11:13AM EDT | 80.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240503P00081000 | 2024-04-24 2:41PM EDT | 81.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BBY240503P00082000 | 2024-04-29 10:13AM EDT | 82.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240503P00083000 | 2024-05-01 3:28PM EDT | 83.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BBY240503P00084000 | 2024-04-22 2:49PM EDT | 84.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BBY240503P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY240503P00086000 | 2024-04-17 3:36PM EDT | 86.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240503P00087000 | 2024-04-04 1:30PM EDT | 87.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240503P00088000 | 2024-04-15 2:49PM EDT | 88.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY240503P00089000 | 2024-04-26 10:00AM EDT | 89.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240503P00090000 | 2024-04-01 10:44AM EDT | 90.00 | 7.40 | 17.80 | 19.65 | 0.00 | - | 5 | 0 | 385.16% |
© 2024 Yahoo. All rights reserved.