Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-05-02 2:57PM EDT | 50.00 | 22.70 | 22.85 | 24.20 | 0.00 | - | 3 | 16 | 50.66% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 15.15 | 17.25 | 0.00 | - | - | 1 | 58.15% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 12.25 | 13.40 | 0.00 | - | 2 | 10 | 41.50% |
| BBY240920C00065000 | 2024-05-09 11:46AM EDT | 65.00 | 10.75 | 9.95 | 10.65 | 0.00 | - | 1 | 13 | 33.84% |
| BBY240920C00067500 | 2024-05-09 11:39AM EDT | 67.50 | 8.99 | 8.35 | 8.85 | 0.00 | - | 2 | 71 | 32.84% |
| BBY240920C00070000 | 2024-05-15 3:52PM EDT | 70.00 | 7.00 | 6.55 | 7.25 | 0.00 | - | 9 | 32 | 32.13% |
| BBY240920C00072500 | 2024-05-17 1:15PM EDT | 72.50 | 5.55 | 5.60 | 5.80 | -0.55 | -9.02% | 23 | 201 | 31.30% |
| BBY240920C00075000 | 2024-05-17 2:27PM EDT | 75.00 | 4.40 | 4.45 | 4.60 | -0.45 | -9.28% | 19 | 259 | 30.88% |
| BBY240920C00077500 | 2024-05-16 3:31PM EDT | 77.50 | 3.80 | 3.45 | 3.60 | 0.00 | - | 13 | 157 | 30.60% |
| BBY240920C00080000 | 2024-05-17 3:43PM EDT | 80.00 | 2.65 | 2.60 | 2.84 | -0.45 | -14.52% | 30 | 543 | 30.77% |
| BBY240920C00082500 | 2024-05-17 2:27PM EDT | 82.50 | 1.96 | 1.71 | 2.22 | -0.30 | -13.27% | 28 | 399 | 30.92% |
| BBY240920C00085000 | 2024-05-17 3:20PM EDT | 85.00 | 1.50 | 1.46 | 1.57 | -0.22 | -12.79% | 14 | 260 | 29.92% |
| BBY240920C00087500 | 2024-05-17 3:55PM EDT | 87.50 | 1.14 | 1.11 | 1.19 | +0.01 | +0.88% | 43 | 363 | 30.03% |
| BBY240920C00090000 | 2024-05-17 3:11PM EDT | 90.00 | 0.82 | 0.79 | 0.90 | -0.18 | -18.00% | 10 | 421 | 30.20% |
| BBY240920C00095000 | 2024-05-17 11:34AM EDT | 95.00 | 0.45 | 0.44 | 0.51 | -0.20 | -30.77% | 16 | 117 | 30.57% |
| BBY240920C00100000 | 2024-05-09 12:39PM EDT | 100.00 | 0.29 | 0.24 | 0.32 | 0.00 | - | 1 | 289 | 31.64% |
| BBY240920C00105000 | 2024-05-17 11:03AM EDT | 105.00 | 0.18 | 0.10 | 0.26 | -0.04 | -18.18% | 3 | 203 | 34.03% |
| BBY240920C00110000 | 2024-05-17 10:15AM EDT | 110.00 | 0.18 | 0.04 | 0.18 | +0.01 | +5.88% | 2 | 4 | 35.21% |
| BBY240920C00115000 | 2024-05-17 10:13AM EDT | 115.00 | 0.17 | 0.05 | 0.17 | +0.08 | +88.89% | 2 | 12 | 37.99% |
| BBY240920C00120000 | 2024-05-17 10:23AM EDT | 120.00 | 0.03 | 0.01 | 0.07 | -0.08 | -72.73% | 2 | 10 | 36.13% |
| BBY240920C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 46.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-05-16 9:30AM EDT | 37.50 | 0.15 | 0.03 | 0.29 | 0.00 | - | 1 | 70 | 57.62% |
| BBY240920P00040000 | 2024-04-29 2:48PM EDT | 40.00 | 0.14 | 0.04 | 0.34 | 0.00 | - | 2 | 8 | 54.10% |
| BBY240920P00042500 | 2024-05-17 10:15AM EDT | 42.50 | 0.15 | 0.06 | 0.19 | -0.02 | -11.76% | 2 | 19 | 49.32% |
| BBY240920P00045000 | 2024-05-17 11:16AM EDT | 45.00 | 0.17 | 0.08 | 0.22 | -0.05 | -22.73% | 4 | 23 | 46.00% |
| BBY240920P00047500 | 2024-05-17 10:22AM EDT | 47.50 | 0.23 | 0.11 | 0.31 | -0.07 | -23.33% | 2 | 24 | 44.39% |
| BBY240920P00050000 | 2024-05-17 11:17AM EDT | 50.00 | 0.34 | 0.15 | 0.38 | +0.01 | +3.03% | 2 | 65 | 41.70% |
| BBY240920P00055000 | 2024-05-13 3:50PM EDT | 55.00 | 0.53 | 0.55 | 0.61 | 0.00 | - | 5 | 2,919 | 37.11% |
| BBY240920P00060000 | 2024-05-09 11:04AM EDT | 60.00 | 1.13 | 1.04 | 1.15 | 0.00 | - | 3 | 102 | 34.52% |
| BBY240920P00062500 | 2024-05-16 3:48PM EDT | 62.50 | 1.56 | 1.31 | 1.64 | 0.00 | - | 3 | 148 | 34.07% |
| BBY240920P00065000 | 2024-05-16 3:50PM EDT | 65.00 | 2.11 | 1.88 | 2.22 | 0.00 | - | 3 | 245 | 33.26% |
| BBY240920P00067500 | 2024-05-16 3:38PM EDT | 67.50 | 2.84 | 2.72 | 2.88 | 0.00 | - | 1 | 173 | 32.04% |
| BBY240920P00070000 | 2024-05-16 10:58AM EDT | 70.00 | 3.75 | 3.65 | 3.80 | +0.25 | +7.14% | 1 | 231 | 31.53% |
| BBY240920P00072500 | 2024-05-17 11:54AM EDT | 72.50 | 4.85 | 4.75 | 4.90 | +0.10 | +2.11% | 2 | 690 | 31.02% |
| BBY240920P00075000 | 2024-05-17 1:28PM EDT | 75.00 | 6.20 | 6.05 | 6.20 | +0.20 | +3.33% | 69 | 2,446 | 30.62% |
| BBY240920P00077500 | 2024-05-17 3:54PM EDT | 77.50 | 7.65 | 7.55 | 7.90 | +0.20 | +2.68% | 18 | 1,287 | 31.51% |
| BBY240920P00080000 | 2024-05-17 3:01PM EDT | 80.00 | 9.25 | 8.40 | 9.60 | +1.25 | +15.62% | 22 | 521 | 31.47% |
| BBY240920P00082500 | 2024-05-16 12:02PM EDT | 82.50 | 10.40 | 9.60 | 11.55 | 0.00 | - | 8 | 378 | 32.14% |
| BBY240920P00085000 | 2024-05-14 10:00AM EDT | 85.00 | 11.00 | 10.75 | 14.45 | 0.00 | - | 4 | 365 | 38.65% |
| BBY240920P00087500 | 2024-04-12 3:43PM EDT | 87.50 | 11.90 | 12.95 | 15.80 | 0.00 | - | 5 | 188 | 33.86% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 90.00 | 12.20 | 16.20 | 17.80 | 0.00 | - | 122 | 185 | 32.64% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 95.00 | 20.25 | 19.95 | 23.45 | 0.00 | - | 1 | 1 | 43.96% |
| BBY240920P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 26.40 | 25.05 | 29.50 | 0.00 | - | 5 | 7 | 57.75% |
© 2024 Yahoo. All rights reserved.