Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628C00070000 | 2024-05-31 9:34AM EDT | 70.00 | 11.10 | 21.85 | 22.70 | 0.00 | - | 1 | 6 | 132.86% |
| BBY240628C00071000 | 2024-05-31 10:41AM EDT | 71.00 | 9.45 | 20.50 | 21.30 | 0.00 | - | 1 | 20 | 113.77% |
| BBY240628C00072000 | 2024-05-31 9:48AM EDT | 72.00 | 9.35 | 19.50 | 21.65 | 0.00 | - | 1 | 21 | 131.84% |
| BBY240628C00073000 | 2024-06-04 1:36PM EDT | 73.00 | 14.21 | 18.45 | 19.50 | 0.00 | - | 1 | 40 | 106.84% |
| BBY240628C00074000 | 2024-06-17 1:24PM EDT | 74.00 | 17.55 | 17.20 | 18.50 | 0.00 | - | 1 | 94 | 97.41% |
| BBY240628C00075000 | 2024-05-30 2:30PM EDT | 75.00 | 6.79 | 16.80 | 18.20 | 0.00 | - | 8 | 21 | 113.38% |
| BBY240628C00076000 | 2024-06-07 12:37PM EDT | 76.00 | 12.10 | 15.95 | 16.25 | 0.00 | - | 1 | 59 | 96.29% |
| BBY240628C00077000 | 2024-06-07 10:01AM EDT | 77.00 | 11.64 | 13.70 | 16.20 | 0.00 | - | 1 | 7 | 86.62% |
| BBY240628C00078000 | 2024-06-17 12:01PM EDT | 78.00 | 12.41 | 13.75 | 14.80 | 0.00 | - | 10 | 93 | 91.36% |
| BBY240628C00079000 | 2024-06-17 12:01PM EDT | 79.00 | 11.73 | 12.50 | 14.10 | 0.00 | - | 10 | 31 | 86.91% |
| BBY240628C00080000 | 2024-06-14 3:42PM EDT | 80.00 | 7.05 | 11.90 | 13.65 | 0.00 | - | 2 | 84 | 93.46% |
| BBY240628C00081000 | 2024-06-17 3:11PM EDT | 81.00 | 10.45 | 10.40 | 11.45 | 0.00 | - | 3 | 126 | 66.80% |
| BBY240628C00082000 | 2024-06-14 12:49PM EDT | 82.00 | 5.08 | 8.50 | 10.95 | 0.00 | - | 6 | 26 | 56.35% |
| BBY240628C00083000 | 2024-06-18 9:38AM EDT | 83.00 | 8.87 | 8.80 | 9.90 | +0.23 | +2.66% | 14 | 47 | 67.48% |
| BBY240628C00084000 | 2024-06-14 3:54PM EDT | 84.00 | 3.25 | 7.70 | 9.20 | 0.00 | - | 1 | 59 | 64.36% |
| BBY240628C00085000 | 2024-06-17 3:05PM EDT | 85.00 | 6.07 | 5.05 | 8.15 | 0.00 | - | 6 | 92 | 72.78% |
| BBY240628C00086000 | 2024-06-17 2:12PM EDT | 86.00 | 5.18 | 5.75 | 6.15 | 0.00 | - | 20 | 122 | 47.27% |
| BBY240628C00087000 | 2024-06-17 3:09PM EDT | 87.00 | 4.60 | 3.10 | 5.35 | 0.00 | - | 37 | 80 | 45.80% |
| BBY240628C00087500 | 2024-06-17 11:19AM EDT | 87.50 | 3.05 | 2.98 | 4.75 | 0.00 | - | 1 | 24 | 41.07% |
| BBY240628C00088000 | 2024-06-17 2:45PM EDT | 88.00 | 3.82 | 3.45 | 4.45 | 0.00 | - | 66 | 64 | 41.90% |
| BBY240628C00088500 | 2024-06-17 3:43PM EDT | 88.50 | 3.13 | 2.66 | 4.20 | 0.00 | - | 18 | 38 | 43.26% |
| BBY240628C00089000 | 2024-06-17 3:22PM EDT | 89.00 | 2.65 | 3.00 | 3.50 | 0.00 | - | 119 | 68 | 36.65% |
| BBY240628C00090000 | 2024-06-18 9:36AM EDT | 90.00 | 2.12 | 2.00 | 2.48 | +0.24 | +12.77% | 2 | 204 | 29.76% |
| BBY240628C00091000 | 2024-06-18 9:33AM EDT | 91.00 | 1.58 | 1.47 | 1.77 | +0.14 | +9.72% | 18 | 107 | 27.10% |
| BBY240628C00092000 | 2024-06-18 9:40AM EDT | 92.00 | 1.16 | 1.11 | 1.30 | +0.27 | +30.34% | 23 | 228 | 26.88% |
| BBY240628C00093000 | 2024-06-18 9:30AM EDT | 93.00 | 0.59 | 0.66 | 0.86 | -0.12 | -16.90% | 1 | 53 | 25.59% |
| BBY240628C00094000 | 2024-06-18 9:40AM EDT | 94.00 | 0.54 | 0.47 | 0.66 | +0.07 | +14.89% | 4 | 22 | 27.03% |
| BBY240628C00095000 | 2024-06-18 9:38AM EDT | 95.00 | 0.36 | 0.33 | 0.40 | +0.09 | +33.33% | 17 | 187 | 25.93% |
| BBY240628C00096000 | 2024-06-17 1:45PM EDT | 96.00 | 0.18 | 0.14 | 0.27 | 0.00 | - | 20 | 28 | 26.32% |
| BBY240628C00097000 | 2024-06-17 12:54PM EDT | 97.00 | 0.13 | 0.14 | 0.19 | 0.00 | - | 116 | 108 | 27.15% |
| BBY240628C00098000 | 2024-06-13 10:39AM EDT | 98.00 | 0.04 | 0.08 | 0.20 | 0.00 | - | 100 | 10 | 30.76% |
| BBY240628C00099000 | 2024-06-17 1:47PM EDT | 99.00 | 0.35 | 0.02 | 0.53 | 0.00 | - | 14 | 54 | 44.48% |
| BBY240628C00100000 | 2024-06-17 3:17PM EDT | 100.00 | 0.08 | 0.02 | 0.58 | 0.00 | - | 63 | 53 | 49.41% |
| BBY240628C00105000 | 2024-06-17 3:12PM EDT | 105.00 | 0.11 | 0.01 | 0.60 | 0.00 | - | 3 | 4 | 55.96% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628P00055000 | 2024-05-24 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 170.51% |
| BBY240628P00059000 | 2024-05-30 9:40AM EDT | 59.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 150.10% |
| BBY240628P00060000 | 2024-05-31 3:34PM EDT | 60.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 145.12% |
| BBY240628P00061000 | 2024-05-30 9:31AM EDT | 61.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 140.33% |
| BBY240628P00062000 | 2024-05-29 3:57PM EDT | 62.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 114.65% |
| BBY240628P00063000 | 2024-06-10 3:55PM EDT | 63.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 130.86% |
| BBY240628P00064000 | 2024-06-12 3:53PM EDT | 64.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 126.17% |
| BBY240628P00065000 | 2024-06-17 2:55PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 121.48% |
| BBY240628P00066000 | 2024-06-04 11:39AM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 116.99% |
| BBY240628P00067000 | 2024-06-12 10:49AM EDT | 67.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 112.50% |
| BBY240628P00068000 | 2024-06-04 12:35PM EDT | 68.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 10 | 17 | 120.41% |
| BBY240628P00069000 | 2024-06-10 10:08AM EDT | 69.00 | 0.05 | 0.01 | 1.20 | 0.00 | - | 1 | 16 | 115.82% |
| BBY240628P00070000 | 2024-06-14 2:36PM EDT | 70.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 50 | 77.93% |
| BBY240628P00071000 | 2024-06-14 11:25AM EDT | 71.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 5 | 49 | 101.76% |
| BBY240628P00072000 | 2024-06-12 12:29PM EDT | 72.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 38 | 90.92% |
| BBY240628P00073000 | 2024-06-05 3:36PM EDT | 73.00 | 0.07 | 0.01 | 1.45 | 0.00 | - | 8 | 11 | 102.15% |
| BBY240628P00074000 | 2024-06-06 10:16AM EDT | 74.00 | 0.44 | 0.01 | 0.75 | 0.00 | - | 8 | 26 | 82.42% |
| BBY240628P00075000 | 2024-06-14 2:35PM EDT | 75.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 4 | 74 | 78.13% |
| BBY240628P00076000 | 2024-06-07 12:37PM EDT | 76.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 8 | 115 | 73.93% |
| BBY240628P00077000 | 2024-06-17 9:51AM EDT | 77.00 | 0.09 | 0.01 | 0.99 | 0.00 | - | 8 | 50 | 74.90% |
| BBY240628P00078000 | 2024-06-17 10:21AM EDT | 78.00 | 0.05 | 0.01 | 0.92 | 0.00 | - | 10 | 136 | 69.14% |
| BBY240628P00079000 | 2024-06-17 2:42PM EDT | 79.00 | 0.03 | 0.01 | 0.84 | 0.00 | - | 79 | 121 | 63.28% |
| BBY240628P00080000 | 2024-06-17 12:51PM EDT | 80.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 160 | 62.01% |
| BBY240628P00081000 | 2024-06-17 12:09PM EDT | 81.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 2 | 90 | 58.79% |
| BBY240628P00082000 | 2024-06-14 11:01AM EDT | 82.00 | 0.29 | 0.01 | 0.55 | 0.00 | - | 1 | 80 | 54.69% |
| BBY240628P00083000 | 2024-06-17 1:40PM EDT | 83.00 | 0.05 | 0.02 | 0.56 | 0.00 | - | 27 | 183 | 50.49% |
| BBY240628P00084000 | 2024-06-17 1:11PM EDT | 84.00 | 0.12 | 0.03 | 0.54 | 0.00 | - | 13 | 182 | 45.41% |
| BBY240628P00085000 | 2024-06-17 2:02PM EDT | 85.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 168 | 429 | 28.13% |
| BBY240628P00086000 | 2024-06-17 2:03PM EDT | 86.00 | 0.25 | 0.08 | 0.24 | 0.00 | - | 390 | 440 | 27.78% |
| BBY240628P00087000 | 2024-06-17 2:45PM EDT | 87.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 446 | 107 | 25.49% |
| BBY240628P00087500 | 2024-06-17 2:50PM EDT | 87.50 | 0.34 | 0.09 | 0.47 | 0.00 | - | 5 | 137 | 27.52% |
| BBY240628P00088000 | 2024-06-18 9:32AM EDT | 88.00 | 0.32 | 0.28 | 0.65 | -0.23 | -41.82% | 4 | 62 | 28.96% |
| BBY240628P00088500 | 2024-06-17 2:14PM EDT | 88.50 | 0.70 | 0.36 | 0.60 | 0.00 | - | 104 | 101 | 25.34% |
| BBY240628P00089000 | 2024-06-17 3:59PM EDT | 89.00 | 0.79 | 0.53 | 0.68 | 0.00 | - | 169 | 129 | 24.20% |
| BBY240628P00090000 | 2024-06-18 9:42AM EDT | 90.00 | 0.87 | 0.79 | 0.95 | -0.33 | -27.50% | 3 | 257 | 23.00% |
| BBY240628P00095000 | 2024-06-05 3:37PM EDT | 95.00 | 6.80 | 4.05 | 4.35 | 0.00 | - | - | 3 | 27.54% |
© 2024 Yahoo. All rights reserved.