Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607C00068000 | 2024-05-15 2:56PM EDT | 68.00 | 7.10 | 5.60 | 7.00 | 0.00 | - | - | 5 | 51.25% |
| BBY240607C00069000 | 2024-05-13 11:53AM EDT | 69.00 | 7.15 | 5.65 | 6.10 | 0.00 | - | 1 | 1 | 47.95% |
| BBY240607C00070000 | 2024-05-01 11:47AM EDT | 70.00 | 4.70 | 5.00 | 5.80 | 0.00 | - | - | 2 | 55.01% |
| BBY240607C00072000 | 2024-05-17 10:11AM EDT | 72.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 11 | 13 | 44.02% |
| BBY240607C00073000 | 2024-05-20 3:41PM EDT | 73.00 | 3.25 | 3.10 | 3.25 | +0.24 | +7.97% | 1 | 11 | 42.60% |
| BBY240607C00074000 | 2024-05-20 2:21PM EDT | 74.00 | 2.55 | 2.60 | 2.68 | +0.10 | +4.08% | 17 | 26 | 41.60% |
| BBY240607C00075000 | 2024-05-20 2:38PM EDT | 75.00 | 2.15 | 1.95 | 2.24 | +0.30 | +16.22% | 25 | 55 | 41.70% |
| BBY240607C00076000 | 2024-05-20 3:27PM EDT | 76.00 | 1.80 | 1.57 | 1.91 | +0.23 | +14.65% | 14 | 49 | 42.68% |
| BBY240607C00077000 | 2024-05-20 2:21PM EDT | 77.00 | 1.39 | 1.23 | 1.59 | +0.08 | +6.11% | 7 | 40 | 43.02% |
| BBY240607C00078000 | 2024-05-20 3:04PM EDT | 78.00 | 1.22 | 0.94 | 1.37 | +0.12 | +10.91% | 32 | 122 | 44.29% |
| BBY240607C00079000 | 2024-05-20 3:48PM EDT | 79.00 | 0.90 | 0.90 | 0.94 | +0.02 | +2.27% | 38 | 34 | 40.97% |
| BBY240607C00080000 | 2024-05-20 3:11PM EDT | 80.00 | 0.75 | 0.51 | 0.84 | +0.11 | +17.19% | 66 | 108 | 43.07% |
| BBY240607C00081000 | 2024-05-20 12:40PM EDT | 81.00 | 0.60 | 0.52 | 0.75 | +0.10 | +20.00% | 5 | 61 | 44.92% |
| BBY240607C00082000 | 2024-05-20 11:59AM EDT | 82.00 | 0.49 | 0.39 | 0.54 | +0.10 | +25.64% | 1 | 33 | 43.46% |
| BBY240607C00083000 | 2024-05-13 9:58AM EDT | 83.00 | 0.75 | 0.31 | 0.55 | 0.00 | - | 2 | 7 | 47.07% |
| BBY240607C00084000 | 2024-05-13 10:25AM EDT | 84.00 | 0.49 | 0.24 | 0.42 | 0.00 | - | 1 | 2 | 46.48% |
| BBY240607C00085000 | 2024-05-20 11:32AM EDT | 85.00 | 0.24 | 0.18 | 0.29 | -0.39 | -61.90% | 1 | 0 | 44.97% |
| BBY240607C00086000 | 2024-05-02 2:40PM EDT | 86.00 | 0.20 | 0.13 | 0.19 | 0.00 | - | 1 | 2 | 43.36% |
| BBY240607C00090000 | 2024-05-20 9:43AM EDT | 90.00 | 0.07 | 0.03 | 0.26 | -0.04 | -36.36% | 1 | 2 | 50.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607P00050000 | 2024-05-08 1:15PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 91.21% |
| BBY240607P00055000 | 2024-05-20 9:40AM EDT | 55.00 | 0.12 | 0.00 | 0.24 | +0.02 | +20.00% | 4 | 1 | 71.09% |
| BBY240607P00060000 | 2024-05-15 9:30AM EDT | 60.00 | 0.23 | 0.05 | 0.29 | 0.00 | - | 1 | 4 | 56.64% |
| BBY240607P00061000 | 2024-05-15 2:55PM EDT | 61.00 | 0.14 | 0.07 | 0.17 | 0.00 | - | - | 4 | 52.93% |
| BBY240607P00062000 | 2024-05-20 9:40AM EDT | 62.00 | 0.22 | 0.06 | 0.33 | +0.04 | +22.22% | 4 | 15 | 50.78% |
| BBY240607P00063000 | 2024-05-08 2:54PM EDT | 63.00 | 0.34 | 0.15 | 0.19 | 0.00 | - | - | 5 | 46.78% |
| BBY240607P00064000 | 2024-05-17 1:58PM EDT | 64.00 | 0.30 | 0.17 | 0.25 | 0.00 | - | 2 | 20 | 45.90% |
| BBY240607P00065000 | 2024-05-20 1:38PM EDT | 65.00 | 0.29 | 0.06 | 0.30 | -0.04 | -12.12% | 2 | 12 | 44.04% |
| BBY240607P00066000 | 2024-05-13 3:12PM EDT | 66.00 | 0.42 | 0.21 | 1.10 | 0.00 | - | 2 | 7 | 50.88% |
| BBY240607P00067000 | 2024-05-17 2:16PM EDT | 67.00 | 0.64 | 0.33 | 0.52 | 0.00 | - | 6 | 33 | 42.73% |
| BBY240607P00068000 | 2024-05-20 1:38PM EDT | 68.00 | 0.63 | 0.39 | 0.66 | -0.17 | -21.25% | 3 | 13 | 41.75% |
| BBY240607P00069000 | 2024-05-17 12:20PM EDT | 69.00 | 1.15 | 0.61 | 0.86 | 0.00 | - | 11 | 19 | 41.31% |
| BBY240607P00070000 | 2024-05-20 3:54PM EDT | 70.00 | 1.08 | 0.93 | 1.08 | -0.21 | -16.28% | 4 | 72 | 40.43% |
| BBY240607P00071000 | 2024-05-20 3:55PM EDT | 71.00 | 1.39 | 1.34 | 1.39 | -0.46 | -24.86% | 14 | 13 | 40.36% |
| BBY240607P00072000 | 2024-05-20 3:56PM EDT | 72.00 | 1.76 | 1.70 | 1.76 | -0.25 | -12.44% | 6 | 41 | 40.31% |
| BBY240607P00073000 | 2024-05-20 3:57PM EDT | 73.00 | 2.16 | 2.05 | 2.19 | -0.33 | -13.25% | 12 | 23 | 40.28% |
| BBY240607P00074000 | 2024-05-20 3:55PM EDT | 74.00 | 2.68 | 2.52 | 2.68 | -0.47 | -14.92% | 7 | 29 | 40.23% |
| BBY240607P00075000 | 2024-05-20 3:43PM EDT | 75.00 | 3.15 | 3.10 | 3.25 | -0.68 | -17.75% | 8 | 15 | 40.48% |
| BBY240607P00076000 | 2024-05-17 3:56PM EDT | 76.00 | 4.15 | 3.35 | 3.85 | 0.00 | - | 1 | 10 | 40.33% |
| BBY240607P00077000 | 2024-05-13 10:14AM EDT | 77.00 | 3.70 | 3.65 | 4.50 | 0.00 | - | 2 | 11 | 40.04% |
| BBY240607P00078000 | 2024-05-14 11:29AM EDT | 78.00 | 4.60 | 4.60 | 5.25 | 0.00 | - | - | 9 | 40.63% |
| BBY240607P00081000 | 2024-05-14 10:27AM EDT | 81.00 | 5.97 | 6.75 | 8.55 | 0.00 | - | - | 1 | 59.23% |
© 2024 Yahoo. All rights reserved.