Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816C00042500 | 2024-04-03 10:23AM EDT | 42.50 | 37.45 | 30.30 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240816C00055000 | 2024-03-08 2:20PM EDT | 55.00 | 23.78 | 23.00 | 27.50 | 0.00 | - | 3 | 3 | 0.00% |
| BBY240816C00060000 | 2024-06-12 1:05PM EDT | 60.00 | 27.42 | 29.95 | 33.95 | 0.00 | - | 5 | 65 | 68.26% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 65.00 | 15.95 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| BBY240816C00067500 | 2024-06-03 9:33AM EDT | 67.50 | 19.50 | 24.20 | 24.50 | 0.00 | - | 7 | 29 | 53.32% |
| BBY240816C00070000 | 2024-06-17 9:51AM EDT | 70.00 | 18.62 | 21.55 | 22.15 | 0.00 | - | 1 | 92 | 51.03% |
| BBY240816C00072500 | 2024-06-17 1:48PM EDT | 72.50 | 18.50 | 17.90 | 20.05 | 0.00 | - | 1 | 536 | 51.86% |
| BBY240816C00075000 | 2024-06-17 10:03AM EDT | 75.00 | 13.83 | 15.50 | 17.95 | 0.00 | - | 15 | 375 | 51.27% |
| BBY240816C00077500 | 2024-06-17 10:23AM EDT | 77.50 | 12.25 | 13.65 | 14.80 | 0.00 | - | 4 | 1,705 | 37.67% |
| BBY240816C00080000 | 2024-06-17 1:10PM EDT | 80.00 | 11.18 | 11.50 | 12.25 | 0.00 | - | 29 | 699 | 31.86% |
| BBY240816C00082500 | 2024-06-17 2:42PM EDT | 82.50 | 9.77 | 9.65 | 10.65 | 0.00 | - | 38 | 1,204 | 35.65% |
| BBY240816C00085000 | 2024-06-17 3:50PM EDT | 85.00 | 7.55 | 6.90 | 8.20 | 0.00 | - | 21 | 607 | 29.98% |
| BBY240816C00087500 | 2024-06-18 9:30AM EDT | 87.50 | 5.89 | 5.95 | 6.20 | +0.04 | +0.68% | 3 | 836 | 27.39% |
| BBY240816C00090000 | 2024-06-17 3:21PM EDT | 90.00 | 4.33 | 4.45 | 4.65 | 0.00 | - | 1,247 | 2,550 | 26.73% |
| BBY240816C00092500 | 2024-06-18 9:34AM EDT | 92.50 | 3.40 | 3.15 | 3.35 | +0.22 | +6.92% | 30 | 204 | 26.12% |
| BBY240816C00095000 | 2024-06-18 9:43AM EDT | 95.00 | 2.27 | 2.14 | 2.31 | +0.12 | +5.58% | 16 | 4,457 | 25.56% |
| BBY240816C00100000 | 2024-06-18 9:43AM EDT | 100.00 | 1.04 | 0.95 | 1.03 | +0.08 | +8.33% | 13 | 81 | 25.37% |
| BBY240816C00105000 | 2024-06-18 9:43AM EDT | 105.00 | 0.43 | 0.26 | 0.49 | +0.01 | +2.27% | 6 | 63 | 26.56% |
| BBY240816C00110000 | 2024-06-10 1:56PM EDT | 110.00 | 0.11 | 0.09 | 0.40 | 0.00 | - | 41 | 13 | 31.18% |
| BBY240816C00115000 | 2024-06-11 10:20AM EDT | 115.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 20 | 21 | 28.32% |
| BBY240816C00120000 | 2024-06-12 9:59AM EDT | 120.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 4 | 44 | 36.23% |
| BBY240816C00125000 | 2024-06-17 11:21AM EDT | 125.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 9 | 41.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 0.16 | 0.01 | 1.32 | 0.00 | - | 2 | 1 | 125.68% |
| BBY240816P00042500 | 2024-05-22 2:50PM EDT | 42.50 | 0.27 | 0.00 | 0.16 | 0.00 | - | 20 | 20 | 82.81% |
| BBY240816P00045000 | 2024-05-28 3:36PM EDT | 45.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 6 | 4 | 76.95% |
| BBY240816P00047500 | 2024-05-17 11:13AM EDT | 47.50 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 102.00% |
| BBY240816P00050000 | 2024-05-30 9:42AM EDT | 50.00 | 0.22 | 0.01 | 0.36 | 0.00 | - | 4 | 6 | 75.29% |
| BBY240816P00055000 | 2024-06-03 1:49PM EDT | 55.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 2 | 25 | 68.26% |
| BBY240816P00060000 | 2024-06-10 9:58AM EDT | 60.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 5 | 143 | 50.39% |
| BBY240816P00065000 | 2024-06-17 12:12PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 1,428 | 41.31% |
| BBY240816P00067500 | 2024-06-17 1:30PM EDT | 67.50 | 0.15 | 0.01 | 0.29 | 0.00 | - | 1 | 169 | 45.07% |
| BBY240816P00070000 | 2024-06-17 2:59PM EDT | 70.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 13 | 181 | 41.94% |
| BBY240816P00072500 | 2024-06-17 1:30PM EDT | 72.50 | 0.25 | 0.09 | 0.39 | 0.00 | - | 1 | 288 | 38.57% |
| BBY240816P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.42 | 0.10 | 0.50 | +0.21 | +100.00% | 3 | 309 | 36.18% |
| BBY240816P00077500 | 2024-06-18 9:30AM EDT | 77.50 | 0.43 | 0.28 | 0.43 | +0.02 | +4.88% | 6 | 645 | 30.30% |
| BBY240816P00080000 | 2024-06-17 2:57PM EDT | 80.00 | 0.52 | 0.43 | 0.70 | 0.00 | - | 30 | 441 | 29.71% |
| BBY240816P00082500 | 2024-06-18 9:30AM EDT | 82.50 | 0.77 | 0.69 | 1.29 | -0.05 | -6.10% | 3 | 3,613 | 31.10% |
| BBY240816P00085000 | 2024-06-17 3:00PM EDT | 85.00 | 1.24 | 0.95 | 1.37 | 0.00 | - | 64 | 930 | 26.12% |
| BBY240816P00087500 | 2024-06-17 3:08PM EDT | 87.50 | 2.02 | 1.75 | 1.97 | 0.00 | - | 37 | 518 | 24.77% |
| BBY240816P00090000 | 2024-06-17 3:39PM EDT | 90.00 | 2.98 | 2.62 | 2.98 | 0.00 | - | 35 | 117 | 24.76% |
| BBY240816P00095000 | 2024-06-17 3:50PM EDT | 95.00 | 6.00 | 5.50 | 6.40 | 0.00 | - | 22 | 41 | 28.91% |
© 2024 Yahoo. All rights reserved.