Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240712C00077000 | 2024-05-31 10:03AM EDT | 77.00 | 4.42 | 13.80 | 15.40 | 0.00 | - | 1 | 1 | 61.33% |
| BBY240712C00078000 | 2024-06-06 12:51PM EDT | 78.00 | 10.82 | 12.30 | 14.30 | 0.00 | - | 1 | 2 | 56.06% |
| BBY240712C00079000 | 2024-06-17 10:42AM EDT | 79.00 | 11.00 | 12.20 | 13.30 | 0.00 | - | 2 | 5 | 52.88% |
| BBY240712C00080000 | 2024-06-03 1:44PM EDT | 80.00 | 6.63 | 10.35 | 13.15 | 0.00 | - | 1 | 0 | 64.01% |
| BBY240712C00081000 | 2024-06-11 9:34AM EDT | 81.00 | 5.39 | 9.10 | 11.30 | 0.00 | - | 1 | 2 | 46.48% |
| BBY240712C00082000 | 2024-06-14 10:13AM EDT | 82.00 | 5.40 | 9.20 | 10.60 | 0.00 | - | 1 | 7 | 48.29% |
| BBY240712C00083000 | 2024-06-14 3:19PM EDT | 83.00 | 4.20 | 8.10 | 9.50 | 0.00 | - | - | 1 | 43.31% |
| BBY240712C00084000 | 2024-06-10 3:00PM EDT | 84.00 | 4.15 | 6.55 | 8.75 | 0.00 | - | 2 | 1 | 43.60% |
| BBY240712C00085000 | 2024-06-17 3:31PM EDT | 85.00 | 6.59 | 6.20 | 7.55 | 0.00 | - | 3 | 6 | 37.21% |
| BBY240712C00086000 | 2024-06-18 9:32AM EDT | 86.00 | 5.77 | 4.75 | 7.70 | +1.77 | +44.25% | 1 | 22 | 48.39% |
| BBY240712C00087000 | 2024-06-18 9:38AM EDT | 87.00 | 5.00 | 4.80 | 5.15 | +0.15 | +3.09% | 2 | 33 | 24.63% |
| BBY240712C00088000 | 2024-06-17 3:21PM EDT | 88.00 | 3.95 | 3.50 | 5.10 | 0.00 | - | 33 | 28 | 33.03% |
| BBY240712C00089000 | 2024-06-17 1:36PM EDT | 89.00 | 3.05 | 2.91 | 4.40 | 0.00 | - | 19 | 24 | 32.25% |
| BBY240712C00090000 | 2024-06-18 9:30AM EDT | 90.00 | 2.50 | 2.69 | 3.95 | -0.42 | -14.38% | 10 | 33 | 33.69% |
| BBY240712C00091000 | 2024-06-17 2:49PM EDT | 91.00 | 2.32 | 2.12 | 2.58 | 0.00 | - | 5 | 44 | 24.83% |
| BBY240712C00092000 | 2024-06-17 2:33PM EDT | 92.00 | 1.69 | 1.49 | 2.08 | 0.00 | - | 30 | 20 | 24.63% |
| BBY240712C00093000 | 2024-06-17 3:49PM EDT | 93.00 | 1.34 | 1.33 | 1.57 | 0.00 | - | 10 | 14 | 23.61% |
| BBY240712C00094000 | 2024-06-17 3:36PM EDT | 94.00 | 1.06 | 1.03 | 1.38 | 0.00 | - | 6 | 7 | 25.39% |
| BBY240712C00095000 | 2024-06-17 3:35PM EDT | 95.00 | 0.87 | 0.69 | 1.12 | 0.00 | - | 8 | 7 | 25.86% |
| BBY240712C00096000 | 2024-06-17 2:39PM EDT | 96.00 | 0.63 | 0.45 | 1.13 | 0.00 | - | 3 | 3 | 29.18% |
| BBY240712C00097000 | 2024-06-07 10:13AM EDT | 97.00 | 0.36 | 0.41 | 0.87 | 0.00 | - | 1 | 1 | 28.74% |
| BBY240712C00098000 | 2024-06-17 1:31PM EDT | 98.00 | 0.50 | 0.20 | 0.99 | 0.00 | - | 8 | 33 | 33.23% |
| BBY240712C00099000 | 2024-06-18 9:34AM EDT | 99.00 | 0.35 | 0.21 | 0.35 | +0.11 | +45.83% | 1 | 30 | 25.29% |
| BBY240712C00100000 | 2024-06-17 11:58AM EDT | 100.00 | 0.15 | 0.15 | 0.79 | 0.00 | - | 10 | 11 | 35.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240712P00073000 | 2024-05-31 10:37AM EDT | 73.00 | 0.87 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 67.04% |
| BBY240712P00074000 | 2024-06-07 1:21PM EDT | 74.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 8 | 10 | 55.27% |
| BBY240712P00075000 | 2024-06-04 11:26AM EDT | 75.00 | 0.20 | 0.01 | 1.32 | 0.00 | - | 2 | 2 | 60.60% |
| BBY240712P00076000 | 2024-06-07 1:20PM EDT | 76.00 | 0.57 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 59.57% |
| BBY240712P00078000 | 2024-06-17 10:07AM EDT | 78.00 | 0.16 | 0.02 | 0.75 | 0.00 | - | 3 | 22 | 53.35% |
| BBY240712P00079000 | 2024-06-13 9:39AM EDT | 79.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 5 | 8 | 50.24% |
| BBY240712P00080000 | 2024-06-17 9:46AM EDT | 80.00 | 0.28 | 0.03 | 0.75 | 0.00 | - | 5 | 12 | 47.14% |
| BBY240712P00081000 | 2024-06-17 3:12PM EDT | 81.00 | 0.14 | 0.05 | 0.73 | 0.00 | - | 5 | 15 | 43.65% |
| BBY240712P00082000 | 2024-06-17 9:30AM EDT | 82.00 | 0.39 | 0.13 | 0.64 | 0.00 | - | 1 | 4 | 38.82% |
| BBY240712P00083000 | 2024-06-17 11:56AM EDT | 83.00 | 0.35 | 0.18 | 0.80 | 0.00 | - | 19 | 28 | 38.67% |
| BBY240712P00084000 | 2024-06-14 11:50AM EDT | 84.00 | 1.18 | 0.24 | 0.80 | 0.00 | - | 14 | 15 | 35.50% |
| BBY240712P00085000 | 2024-06-17 11:06AM EDT | 85.00 | 0.64 | 0.31 | 1.03 | 0.00 | - | 156 | 161 | 35.77% |
| BBY240712P00086000 | 2024-06-17 3:12PM EDT | 86.00 | 0.59 | 0.47 | 0.65 | 0.00 | - | 2 | 38 | 26.69% |
| BBY240712P00087000 | 2024-06-17 11:53AM EDT | 87.00 | 1.14 | 0.63 | 0.92 | 0.00 | - | 39 | 43 | 27.30% |
| BBY240712P00088000 | 2024-06-17 11:53AM EDT | 88.00 | 1.47 | 0.86 | 1.24 | 0.00 | - | 125 | 154 | 27.76% |
| BBY240712P00089000 | 2024-06-17 3:20PM EDT | 89.00 | 1.38 | 1.09 | 1.61 | 0.00 | - | 5 | 107 | 28.10% |
| BBY240712P00090000 | 2024-06-17 12:24PM EDT | 90.00 | 2.20 | 1.53 | 2.03 | 0.00 | - | 21 | 52 | 28.32% |
| BBY240712P00093000 | 2024-06-11 10:13AM EDT | 93.00 | 7.75 | 2.99 | 3.35 | 0.00 | - | - | 1 | 25.78% |
© 2024 Yahoo. All rights reserved.