Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705C00067000 | 2024-06-17 10:31AM EDT | 67.00 | 22.60 | 22.95 | 26.90 | 0.00 | - | 1 | 1 | 105.23% |
| BBY240705C00071000 | 2024-05-31 1:13PM EDT | 71.00 | 11.38 | 20.40 | 22.10 | 0.00 | - | 1 | 1 | 98.93% |
| BBY240705C00072000 | 2024-05-30 11:57AM EDT | 72.00 | 8.55 | 19.95 | 21.25 | 0.00 | - | 1 | 1 | 103.56% |
| BBY240705C00074000 | 2024-06-17 1:24PM EDT | 74.00 | 16.85 | 17.60 | 19.25 | 0.00 | - | 1 | 1 | 90.97% |
| BBY240705C00075000 | 2024-05-30 12:19PM EDT | 75.00 | 6.30 | 16.50 | 18.40 | 0.00 | - | 2 | 3 | 87.40% |
| BBY240705C00076000 | 2024-05-30 1:37PM EDT | 76.00 | 5.78 | 15.90 | 16.90 | 0.00 | - | 2 | 5 | 82.18% |
| BBY240705C00077000 | 2024-06-03 1:54PM EDT | 77.00 | 9.25 | 13.95 | 16.55 | 0.00 | - | 4 | 26 | 74.76% |
| BBY240705C00078000 | 2024-06-03 9:41AM EDT | 78.00 | 8.60 | 13.25 | 14.85 | 0.00 | - | 2 | 3 | 66.26% |
| BBY240705C00079000 | 2024-06-11 2:42PM EDT | 79.00 | 7.87 | 12.95 | 13.85 | 0.00 | - | 2 | 7 | 69.92% |
| BBY240705C00080000 | 2024-06-05 10:49AM EDT | 80.00 | 7.69 | 11.30 | 12.70 | 0.00 | - | 2 | 5 | 57.52% |
| BBY240705C00081000 | 2024-06-03 9:41AM EDT | 81.00 | 5.96 | 10.85 | 11.95 | 0.00 | - | 1 | 6 | 61.77% |
| BBY240705C00082000 | 2024-06-12 10:04AM EDT | 82.00 | 6.25 | 9.90 | 11.65 | 0.00 | - | 1 | 13 | 64.33% |
| BBY240705C00083000 | 2024-06-17 12:01PM EDT | 83.00 | 7.20 | 8.15 | 9.25 | 0.00 | - | 10 | 17 | 50.85% |
| BBY240705C00084000 | 2024-06-17 12:12PM EDT | 84.00 | 6.50 | 7.60 | 8.15 | 0.00 | - | 66 | 249 | 45.02% |
| BBY240705C00085000 | 2024-06-17 12:01PM EDT | 85.00 | 5.33 | 6.95 | 7.35 | 0.00 | - | 20 | 29 | 44.36% |
| BBY240705C00086000 | 2024-06-17 12:07PM EDT | 86.00 | 4.55 | 5.80 | 6.55 | 0.00 | - | 5 | 160 | 43.21% |
| BBY240705C00087000 | 2024-06-17 2:27PM EDT | 87.00 | 4.50 | 4.45 | 5.30 | 0.00 | - | 32 | 829 | 35.01% |
| BBY240705C00088000 | 2024-06-17 3:18PM EDT | 88.00 | 3.63 | 3.80 | 4.25 | 0.00 | - | 17 | 177 | 29.83% |
| BBY240705C00089000 | 2024-06-17 3:39PM EDT | 89.00 | 2.86 | 3.20 | 3.40 | 0.00 | - | 13 | 35 | 27.25% |
| BBY240705C00090000 | 2024-06-18 9:34AM EDT | 90.00 | 2.35 | 2.35 | 2.65 | +0.04 | +1.73% | 5 | 945 | 25.42% |
| BBY240705C00091000 | 2024-06-18 9:32AM EDT | 91.00 | 1.50 | 1.93 | 2.16 | -0.37 | -19.79% | 2 | 21 | 26.00% |
| BBY240705C00092000 | 2024-06-18 9:37AM EDT | 92.00 | 1.40 | 1.45 | 1.68 | +0.13 | +10.24% | 4 | 34 | 25.76% |
| BBY240705C00093000 | 2024-06-18 9:30AM EDT | 93.00 | 0.91 | 1.03 | 1.34 | -0.05 | -5.21% | 1 | 45 | 26.34% |
| BBY240705C00094000 | 2024-06-18 9:39AM EDT | 94.00 | 0.84 | 0.61 | 0.88 | +0.28 | +50.00% | 17 | 7 | 24.37% |
| BBY240705C00095000 | 2024-06-17 3:23PM EDT | 95.00 | 0.58 | 0.53 | 0.72 | 0.00 | - | 13 | 26 | 25.68% |
| BBY240705C00096000 | 2024-06-11 2:47PM EDT | 96.00 | 0.13 | 0.33 | 0.49 | 0.00 | - | - | 2 | 25.10% |
| BBY240705C00097000 | 2024-06-12 10:00AM EDT | 97.00 | 0.19 | 0.27 | 0.35 | 0.00 | - | - | 10 | 25.20% |
| BBY240705C00099000 | 2024-06-06 2:24PM EDT | 99.00 | 0.13 | 0.13 | 0.19 | 0.00 | - | - | 1 | 26.12% |
| BBY240705C00100000 | 2024-06-18 9:33AM EDT | 100.00 | 0.75 | 0.04 | 0.62 | +0.63 | +525.00% | 6 | 5 | 39.45% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 133.30% |
| BBY240705P00060000 | 2024-05-28 9:48AM EDT | 60.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 113.48% |
| BBY240705P00062000 | 2024-05-29 12:05PM EDT | 62.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 105.96% |
| BBY240705P00063000 | 2024-05-29 9:30AM EDT | 63.00 | 0.52 | 0.00 | 1.28 | 0.00 | - | - | 1 | 115.09% |
| BBY240705P00064000 | 2024-06-13 11:29AM EDT | 64.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 98.63% |
| BBY240705P00065000 | 2024-05-30 9:59AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 95.02% |
| BBY240705P00066000 | 2024-06-12 2:51PM EDT | 66.00 | 0.42 | 0.01 | 1.15 | 0.00 | - | 1 | 8 | 100.88% |
| BBY240705P00067000 | 2024-05-24 1:06PM EDT | 67.00 | 1.50 | 0.00 | 1.29 | 0.00 | - | 8 | 8 | 99.61% |
| BBY240705P00068000 | 2024-06-10 1:21PM EDT | 68.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 2 | 2 | 96.00% |
| BBY240705P00069000 | 2024-06-11 2:45PM EDT | 69.00 | 0.27 | 0.00 | 1.54 | 0.00 | - | 2 | 3 | 96.39% |
| BBY240705P00070000 | 2024-06-13 10:45AM EDT | 70.00 | 0.04 | 0.01 | 2.09 | 0.00 | - | 120 | 91 | 100.98% |
| BBY240705P00071000 | 2024-06-13 10:47AM EDT | 71.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 70 | 76 | 74.41% |
| BBY240705P00072000 | 2024-05-31 3:17PM EDT | 72.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 4 | 198 | 71.09% |
| BBY240705P00073000 | 2024-05-28 11:37AM EDT | 73.00 | 3.60 | 0.01 | 1.28 | 0.00 | - | 3 | 3 | 77.25% |
| BBY240705P00074000 | 2024-05-30 2:48PM EDT | 74.00 | 0.61 | 0.01 | 1.09 | 0.00 | - | 2 | 2 | 70.56% |
| BBY240705P00075000 | 2024-06-11 2:47PM EDT | 75.00 | 0.11 | 0.01 | 0.43 | 0.00 | - | 3 | 42 | 54.10% |
| BBY240705P00076000 | 2024-05-31 12:08PM EDT | 76.00 | 0.85 | 0.01 | 1.11 | 0.00 | - | 2 | 1 | 63.87% |
| BBY240705P00077000 | 2024-06-12 12:18PM EDT | 77.00 | 0.17 | 0.01 | 1.13 | 0.00 | - | 8 | 25 | 60.64% |
| BBY240705P00078000 | 2024-06-17 2:46PM EDT | 78.00 | 0.05 | 0.02 | 1.15 | 0.00 | - | 1 | 87 | 57.62% |
| BBY240705P00079000 | 2024-06-12 12:18PM EDT | 79.00 | 0.18 | 0.01 | 0.55 | 0.00 | - | 16 | 31 | 53.13% |
| BBY240705P00080000 | 2024-06-17 12:57PM EDT | 80.00 | 0.07 | 0.01 | 0.53 | 0.00 | - | 18 | 78 | 49.17% |
| BBY240705P00081000 | 2024-06-12 3:39PM EDT | 81.00 | 0.50 | 0.02 | 0.66 | 0.00 | - | 1 | 9 | 48.93% |
| BBY240705P00082000 | 2024-06-17 3:25PM EDT | 82.00 | 0.10 | 0.03 | 0.59 | 0.00 | - | 212 | 201 | 43.70% |
| BBY240705P00083000 | 2024-06-17 1:51PM EDT | 83.00 | 0.13 | 0.05 | 0.59 | 0.00 | - | 206 | 77 | 40.19% |
| BBY240705P00084000 | 2024-06-17 3:53PM EDT | 84.00 | 0.19 | 0.13 | 0.23 | 0.00 | - | 6 | 23 | 27.64% |
| BBY240705P00085000 | 2024-06-17 3:20PM EDT | 85.00 | 0.25 | 0.11 | 0.36 | 0.00 | - | 245 | 257 | 27.98% |
| BBY240705P00086000 | 2024-06-17 3:25PM EDT | 86.00 | 0.35 | 0.26 | 0.37 | 0.00 | - | 13 | 111 | 24.85% |
| BBY240705P00087000 | 2024-06-17 12:11PM EDT | 87.00 | 0.79 | 0.39 | 0.54 | 0.00 | - | 2 | 125 | 24.66% |
| BBY240705P00088000 | 2024-06-17 3:09PM EDT | 88.00 | 0.71 | 0.43 | 0.94 | 0.00 | - | 52 | 138 | 27.12% |
| BBY240705P00089000 | 2024-06-17 2:32PM EDT | 89.00 | 1.18 | 0.81 | 1.10 | 0.00 | - | 146 | 144 | 24.88% |
| BBY240705P00090000 | 2024-06-17 2:32PM EDT | 90.00 | 1.45 | 1.02 | 1.36 | 0.00 | - | 1 | 22 | 23.29% |
© 2024 Yahoo. All rights reserved.