Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241115C00077500 | 2024-09-03 3:34PM EDT | 77.50 | 23.60 | 25.20 | 26.55 | 0.00 | - | - | 0 | 63.14% |
| BBY241115C00080000 | 2024-08-29 11:04AM EDT | 80.00 | 22.20 | 21.60 | 24.85 | 0.00 | - | - | 8 | 55.27% |
| BBY241115C00082500 | 2024-09-26 12:29PM EDT | 82.50 | 17.30 | 20.40 | 22.15 | 0.00 | - | 1 | 15 | 57.67% |
| BBY241115C00085000 | 2024-09-26 3:54PM EDT | 85.00 | 16.05 | 18.00 | 18.85 | 0.00 | - | 21 | 82 | 52.88% |
| BBY241115C00087500 | 2024-09-26 3:54PM EDT | 87.50 | 13.75 | 15.70 | 16.60 | 0.00 | - | 2 | 106 | 49.90% |
| BBY241115C00090000 | 2024-09-26 3:54PM EDT | 90.00 | 11.55 | 13.45 | 13.85 | 0.00 | - | 5 | 124 | 41.50% |
| BBY241115C00092500 | 2024-09-26 3:13PM EDT | 92.50 | 9.25 | 9.85 | 11.80 | 0.00 | - | 5 | 137 | 39.98% |
| BBY241115C00095000 | 2024-09-27 11:57AM EDT | 95.00 | 9.40 | 8.25 | 10.25 | +2.92 | +45.06% | 10 | 300 | 41.58% |
| BBY241115C00097500 | 2024-09-27 9:34AM EDT | 97.50 | 6.72 | 6.65 | 7.80 | +0.92 | +15.86% | 2 | 179 | 35.10% |
| BBY241115C00100000 | 2024-09-27 2:49PM EDT | 100.00 | 5.81 | 5.65 | 5.85 | +1.56 | +36.71% | 42 | 2,029 | 31.68% |
| BBY241115C00105000 | 2024-09-27 3:41PM EDT | 105.00 | 3.15 | 3.05 | 3.20 | +1.09 | +52.91% | 112 | 500 | 29.60% |
| BBY241115C00110000 | 2024-09-27 3:58PM EDT | 110.00 | 1.50 | 1.47 | 1.57 | +0.53 | +54.64% | 29 | 597 | 28.66% |
| BBY241115C00115000 | 2024-09-27 1:09PM EDT | 115.00 | 0.78 | 0.61 | 0.74 | +0.56 | +254.55% | 16 | 394 | 28.81% |
| BBY241115C00120000 | 2024-09-27 12:38PM EDT | 120.00 | 0.23 | 0.23 | 0.62 | +0.06 | +35.29% | 20 | 46 | 33.94% |
| BBY241115C00125000 | 2024-09-27 1:41PM EDT | 125.00 | 0.19 | 0.05 | 0.19 | +0.02 | +11.76% | 2 | 157 | 31.06% |
| BBY241115C00130000 | 2024-09-13 3:20PM EDT | 130.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | - | 1 | 38.23% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241115P00050000 | 2024-09-05 3:25PM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 104.20% |
| BBY241115P00055000 | 2024-08-26 10:49AM EDT | 55.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 90.43% |
| BBY241115P00060000 | 2024-09-18 11:49AM EDT | 60.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 2 | 2 | 74.41% |
| BBY241115P00065000 | 2024-09-18 10:10AM EDT | 65.00 | 0.08 | 0.00 | 0.62 | 0.00 | - | 2 | 2 | 70.22% |
| BBY241115P00070000 | 2024-09-27 1:42PM EDT | 70.00 | 0.12 | 0.02 | 0.12 | +0.05 | +71.43% | 2 | 7 | 51.27% |
| BBY241115P00075000 | 2024-09-27 9:30AM EDT | 75.00 | 0.10 | 0.03 | 0.21 | -0.04 | -28.57% | 15 | 12 | 47.31% |
| BBY241115P00077500 | 2024-09-27 1:42PM EDT | 77.50 | 0.17 | 0.05 | 0.18 | -0.04 | -19.05% | 2 | 15 | 41.90% |
| BBY241115P00080000 | 2024-09-26 2:19PM EDT | 80.00 | 0.16 | 0.11 | 0.24 | -0.11 | -40.74% | 10 | 27 | 39.84% |
| BBY241115P00082500 | 2024-09-27 1:43PM EDT | 82.50 | 0.29 | 0.10 | 0.29 | -0.02 | -6.45% | 2 | 129 | 37.11% |
| BBY241115P00085000 | 2024-09-27 9:46AM EDT | 85.00 | 0.30 | 0.29 | 0.34 | -0.11 | -26.83% | 51 | 231 | 34.08% |
| BBY241115P00087500 | 2024-09-27 9:36AM EDT | 87.50 | 0.40 | 0.40 | 0.48 | -0.24 | -37.50% | 1 | 159 | 32.45% |
| BBY241115P00090000 | 2024-09-27 1:42PM EDT | 90.00 | 0.64 | 0.61 | 0.67 | -0.21 | -24.71% | 100 | 235 | 30.76% |
| BBY241115P00092500 | 2024-09-27 3:01PM EDT | 92.50 | 0.90 | 0.77 | 1.03 | -0.36 | -28.57% | 6 | 1,075 | 30.13% |
| BBY241115P00095000 | 2024-09-27 3:54PM EDT | 95.00 | 1.37 | 1.29 | 1.42 | -0.38 | -21.71% | 28 | 697 | 28.47% |
| BBY241115P00097500 | 2024-09-27 3:52PM EDT | 97.50 | 1.96 | 1.92 | 2.01 | -0.73 | -27.14% | 61 | 475 | 27.30% |
| BBY241115P00100000 | 2024-09-27 1:14PM EDT | 100.00 | 2.80 | 2.74 | 2.84 | -0.78 | -21.79% | 15 | 779 | 26.44% |
| BBY241115P00105000 | 2024-09-27 3:36PM EDT | 105.00 | 5.10 | 5.05 | 5.25 | -1.70 | -25.00% | 61 | 219 | 24.83% |
| BBY241115P00110000 | 2024-09-06 11:45AM EDT | 110.00 | 13.20 | 8.00 | 9.85 | 0.00 | - | 4 | 4 | 33.05% |
| BBY241115P00115000 | 2024-08-29 12:38PM EDT | 115.00 | 15.07 | 11.55 | 13.60 | 0.00 | - | - | 1 | 30.23% |
© 2024 Yahoo. All rights reserved.