Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240726C00080000 | 2024-06-12 12:44PM EDT | 80.00 | 7.20 | 10.65 | 12.95 | 0.00 | - | - | 3 | 47.90% |
| BBY240726C00081000 | 2024-06-10 9:30AM EDT | 81.00 | 7.26 | 10.15 | 11.25 | 0.00 | - | - | 1 | 35.43% |
| BBY240726C00082000 | 2024-06-11 9:34AM EDT | 82.00 | 4.94 | 8.50 | 10.45 | 0.00 | - | 1 | 2 | 35.79% |
| BBY240726C00083000 | 2024-06-12 2:00PM EDT | 83.00 | 4.60 | 8.95 | 9.85 | 0.00 | - | - | 1 | 38.18% |
| BBY240726C00085000 | 2024-06-12 10:08AM EDT | 85.00 | 4.35 | 6.45 | 8.85 | 0.00 | - | 1 | 11 | 42.92% |
| BBY240726C00086000 | 2024-06-14 10:16AM EDT | 86.00 | 3.03 | 5.10 | 6.50 | 0.00 | - | 3 | 3 | 25.73% |
| BBY240726C00087000 | 2024-06-17 3:07PM EDT | 87.00 | 5.27 | 4.85 | 5.75 | 0.00 | - | 8 | 24 | 25.56% |
| BBY240726C00088000 | 2024-06-17 3:04PM EDT | 88.00 | 4.73 | 3.00 | 5.35 | 0.00 | - | 3 | 13 | 28.30% |
| BBY240726C00089000 | 2024-06-17 2:48PM EDT | 89.00 | 4.15 | 4.10 | 5.30 | 0.00 | - | 10 | 10 | 33.36% |
| BBY240726C00090000 | 2024-06-17 2:36PM EDT | 90.00 | 3.45 | 3.55 | 4.40 | 0.00 | - | 11 | 25 | 30.45% |
| BBY240726C00092000 | 2024-06-18 9:38AM EDT | 92.00 | 2.50 | 2.38 | 2.83 | +0.05 | +2.04% | 3 | 216 | 25.70% |
| BBY240726C00099000 | 2024-06-14 3:54PM EDT | 99.00 | 0.20 | 0.48 | 0.87 | 0.00 | - | - | 1 | 27.17% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240726P00075000 | 2024-06-17 2:32PM EDT | 75.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 1 | 4 | 60.69% |
| BBY240726P00078000 | 2024-06-12 12:23PM EDT | 78.00 | 0.43 | 0.00 | 1.43 | 0.00 | - | - | 6 | 53.27% |
| BBY240726P00080000 | 2024-06-17 2:32PM EDT | 80.00 | 0.26 | 0.10 | 1.70 | 0.00 | - | 2 | 10 | 51.07% |
| BBY240726P00081000 | 2024-06-18 9:32AM EDT | 81.00 | 0.43 | 0.22 | 1.28 | +0.28 | +186.67% | 1 | 11 | 42.90% |
| BBY240726P00082000 | 2024-06-17 2:26PM EDT | 82.00 | 0.41 | 0.31 | 0.59 | 0.00 | - | 3 | 13 | 30.47% |
| BBY240726P00083000 | 2024-06-14 11:52AM EDT | 83.00 | 1.29 | 0.30 | 0.52 | 0.00 | - | 2 | 69 | 26.95% |
| BBY240726P00084000 | 2024-06-17 11:14AM EDT | 84.00 | 0.85 | 0.01 | 0.65 | 0.00 | - | 1 | 4 | 26.54% |
| BBY240726P00085000 | 2024-06-18 9:45AM EDT | 85.00 | 0.72 | 0.62 | 0.97 | -0.31 | -30.10% | 36 | 95 | 28.10% |
| BBY240726P00086000 | 2024-06-17 3:20PM EDT | 86.00 | 1.18 | 0.76 | 1.02 | 0.00 | - | 20 | 433 | 25.95% |
| BBY240726P00087000 | 2024-06-18 9:39AM EDT | 87.00 | 1.20 | 0.98 | 1.22 | -0.80 | -40.00% | 4 | 92 | 25.26% |
| BBY240726P00088000 | 2024-06-17 2:33PM EDT | 88.00 | 1.53 | 0.39 | 1.63 | 0.00 | - | 2 | 51 | 26.22% |
| BBY240726P00089000 | 2024-06-12 10:34AM EDT | 89.00 | 3.45 | 1.52 | 1.92 | 0.00 | - | 50 | 9 | 25.55% |
| BBY240726P00090000 | 2024-06-17 2:33PM EDT | 90.00 | 2.26 | 1.22 | 2.37 | 0.00 | - | 37 | 86 | 25.88% |
| BBY240726P00091000 | 2024-06-17 3:34PM EDT | 91.00 | 2.73 | 2.51 | 3.50 | 0.00 | - | 8 | 8 | 31.48% |
© 2024 Yahoo. All rights reserved.