Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621C00032500 | 2024-06-13 11:35AM EDT | 32.50 | 54.31 | 57.80 | 61.45 | 0.00 | - | 1 | 1 | 588.09% |
| BBY240621C00035000 | 2024-03-19 3:31PM EDT | 35.00 | 43.65 | 39.60 | 43.05 | 0.00 | - | 12 | 0 | 0.00% |
| BBY240621C00040000 | 2024-03-19 12:43PM EDT | 40.00 | 38.55 | 34.45 | 38.15 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240621C00042500 | 2024-05-15 1:18PM EDT | 42.50 | 31.65 | 42.90 | 46.45 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240621C00045000 | 2024-06-10 12:09PM EDT | 45.00 | 41.71 | 45.00 | 48.90 | 0.00 | - | 1 | 1 | 392.58% |
| BBY240621C00047500 | 2023-12-26 2:01PM EDT | 47.50 | 30.75 | 26.45 | 29.85 | 0.00 | - | 4 | 21 | 0.00% |
| BBY240621C00050000 | 2024-05-16 11:04AM EDT | 50.00 | 24.33 | 35.25 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240621C00055000 | 2024-06-13 12:38PM EDT | 55.00 | 32.10 | 34.95 | 38.85 | 0.00 | - | 7 | 17 | 287.50% |
| BBY240621C00057500 | 2024-05-15 1:40PM EDT | 57.50 | 17.00 | 28.00 | 31.55 | 0.00 | - | 8 | 18 | 0.00% |
| BBY240621C00060000 | 2024-04-30 3:06PM EDT | 60.00 | 14.66 | 19.65 | 22.50 | 0.00 | - | 3 | 79 | 0.00% |
| BBY240621C00062500 | 2024-05-15 11:07AM EDT | 62.50 | 11.95 | 24.45 | 24.90 | 0.00 | - | 1 | 41 | 0.00% |
| BBY240621C00065000 | 2024-05-31 10:15AM EDT | 65.00 | 14.25 | 24.90 | 28.95 | 0.00 | - | 5 | 128 | 208.40% |
| BBY240621C00066000 | 2024-05-30 9:33AM EDT | 66.00 | 14.95 | 24.10 | 27.95 | 0.00 | - | 1 | 3 | 210.55% |
| BBY240621C00067000 | 2024-06-03 1:43PM EDT | 67.00 | 18.85 | 23.05 | 26.75 | 0.00 | - | 6 | 6 | 190.63% |
| BBY240621C00067500 | 2024-06-17 12:43PM EDT | 67.50 | 23.20 | 24.15 | 24.85 | 0.00 | - | 1 | 146 | 196.48% |
| BBY240621C00068000 | 2024-05-29 2:28PM EDT | 68.00 | 5.25 | 22.85 | 25.10 | 0.00 | - | 24 | 29 | 190.43% |
| BBY240621C00069000 | 2024-06-06 11:09AM EDT | 69.00 | 19.41 | 21.55 | 23.25 | 0.00 | - | 2 | 61 | 204.69% |
| BBY240621C00070000 | 2024-06-14 3:49PM EDT | 70.00 | 17.07 | 21.05 | 22.25 | 0.00 | - | 1 | 887 | 138.28% |
| BBY240621C00071000 | 2024-05-30 12:20PM EDT | 71.00 | 10.00 | 20.75 | 21.20 | 0.00 | - | 24 | 362 | 167.87% |
| BBY240621C00072000 | 2024-06-07 1:45PM EDT | 72.00 | 16.00 | 18.95 | 20.20 | 0.00 | - | 10 | 223 | 111.72% |
| BBY240621C00072500 | 2024-06-13 11:22AM EDT | 72.50 | 14.10 | 18.55 | 20.10 | 0.00 | - | 1 | 680 | 143.55% |
| BBY240621C00073000 | 2024-06-11 2:27PM EDT | 73.00 | 13.93 | 18.30 | 19.75 | 0.00 | - | 10 | 141 | 157.03% |
| BBY240621C00074000 | 2024-06-11 2:27PM EDT | 74.00 | 12.92 | 17.25 | 18.70 | 0.00 | - | 10 | 278 | 145.90% |
| BBY240621C00075000 | 2024-06-17 10:09AM EDT | 75.00 | 13.80 | 16.05 | 17.25 | 0.00 | - | 1 | 1,512 | 107.62% |
| BBY240621C00076000 | 2024-06-14 10:59AM EDT | 76.00 | 11.06 | 14.45 | 16.80 | 0.00 | - | 12 | 1,333 | 98.05% |
| BBY240621C00077000 | 2024-06-14 9:30AM EDT | 77.00 | 9.89 | 14.35 | 15.25 | 0.00 | - | 10 | 114 | 110.94% |
| BBY240621C00077500 | 2024-06-17 2:10PM EDT | 77.50 | 13.71 | 14.25 | 15.45 | 0.00 | - | 12 | 856 | 142.87% |
| BBY240621C00078000 | 2024-06-18 9:32AM EDT | 78.00 | 13.51 | 12.75 | 14.20 | +0.54 | +4.16% | 1 | 146 | 130.86% |
| BBY240621C00079000 | 2024-06-17 3:51PM EDT | 79.00 | 13.40 | 12.75 | 13.35 | 0.00 | - | 6 | 1,371 | 114.75% |
| BBY240621C00080000 | 2024-06-18 9:35AM EDT | 80.00 | 12.14 | 11.85 | 12.80 | +0.87 | +7.72% | 6 | 3,714 | 121.88% |
| BBY240621C00081000 | 2024-06-17 2:09PM EDT | 81.00 | 10.20 | 10.10 | 12.15 | 0.00 | - | 1 | 291 | 104.10% |
| BBY240621C00082000 | 2024-06-14 2:06PM EDT | 82.00 | 5.14 | 9.65 | 10.40 | 0.00 | - | 20 | 145 | 91.50% |
| BBY240621C00082500 | 2024-06-18 9:42AM EDT | 82.50 | 9.68 | 9.20 | 10.40 | +0.69 | +7.68% | 10 | 1,008 | 100.98% |
| BBY240621C00083000 | 2024-06-17 3:59PM EDT | 83.00 | 8.67 | 8.35 | 9.65 | 0.00 | - | 3 | 436 | 82.91% |
| BBY240621C00084000 | 2024-06-18 9:42AM EDT | 84.00 | 8.17 | 7.75 | 8.95 | +0.72 | +9.66% | 12 | 242 | 91.16% |
| BBY240621C00085000 | 2024-06-18 9:43AM EDT | 85.00 | 7.04 | 6.45 | 7.15 | +0.23 | +3.38% | 15 | 2,300 | 58.20% |
| BBY240621C00086000 | 2024-06-18 9:32AM EDT | 86.00 | 5.71 | 4.30 | 7.50 | +0.21 | +3.82% | 1 | 99 | 56.35% |
| BBY240621C00087000 | 2024-06-17 3:46PM EDT | 87.00 | 4.50 | 3.75 | 5.15 | 0.00 | - | 390 | 266 | 59.08% |
| BBY240621C00087500 | 2024-06-17 3:57PM EDT | 87.50 | 3.95 | 4.35 | 5.00 | 0.00 | - | 389 | 2,021 | 55.96% |
| BBY240621C00088000 | 2024-06-17 3:54PM EDT | 88.00 | 3.38 | 3.85 | 4.15 | 0.00 | - | 237 | 163 | 50.88% |
| BBY240621C00088500 | 2024-06-17 3:15PM EDT | 88.50 | 2.70 | 2.28 | 3.70 | -0.40 | -12.90% | 4 | 93 | 48.29% |
| BBY240621C00089000 | 2024-06-18 9:47AM EDT | 89.00 | 3.00 | 2.45 | 3.15 | +0.65 | +27.66% | 10 | 78 | 42.29% |
| BBY240621C00090000 | 2024-06-18 9:45AM EDT | 90.00 | 1.81 | 1.78 | 2.24 | +0.15 | +9.20% | 35 | 3,043 | 35.79% |
| BBY240621C00091000 | 2024-06-18 9:48AM EDT | 91.00 | 1.25 | 1.15 | 1.38 | +0.30 | +37.50% | 68 | 409 | 29.10% |
| BBY240621C00092000 | 2024-06-18 9:48AM EDT | 92.00 | 0.60 | 0.63 | 0.72 | +0.13 | +27.66% | 223 | 569 | 24.71% |
| BBY240621C00092500 | 2024-06-18 9:48AM EDT | 92.50 | 0.48 | 0.43 | 0.53 | +0.16 | +50.00% | 775 | 1,032 | 24.61% |
| BBY240621C00093000 | 2024-06-18 9:30AM EDT | 93.00 | 0.30 | 0.27 | 0.38 | +0.06 | +25.00% | 11 | 73 | 24.51% |
| BBY240621C00094000 | 2024-06-18 9:35AM EDT | 94.00 | 0.20 | 0.15 | 0.21 | +0.05 | +33.33% | 17 | 246 | 25.78% |
| BBY240621C00095000 | 2024-06-18 9:33AM EDT | 95.00 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 75 | 1,234 | 27.34% |
| BBY240621C00096000 | 2024-06-17 2:41PM EDT | 96.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 3 | 142 | 32.23% |
| BBY240621C00097000 | 2024-06-17 1:38PM EDT | 97.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 52.34% |
| BBY240621C00100000 | 2024-06-18 9:34AM EDT | 100.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 2 | 348 | 41.41% |
| BBY240621C00105000 | 2024-06-17 2:41PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 226 | 233 | 54.69% |
| BBY240621C00110000 | 2024-06-17 3:56PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 85 | 67.19% |
| BBY240621C00115000 | 2024-06-06 1:48PM EDT | 115.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 32 | 81.25% |
| BBY240621C00120000 | 2024-06-14 10:16AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 38 | 95.31% |
| BBY240621C00125000 | 2024-06-17 10:51AM EDT | 125.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 112.50% |
| BBY240621C00130000 | 2024-02-16 1:41PM EDT | 130.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 157.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621P00032500 | 2024-03-06 12:27PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 52 | 425.00% |
| BBY240621P00035000 | 2024-04-09 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 36 | 396.09% |
| BBY240621P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 57 | 293.75% |
| BBY240621P00040000 | 2024-05-29 2:08PM EDT | 40.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 35 | 53 | 312.50% |
| BBY240621P00042500 | 2024-04-16 11:49AM EDT | 42.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 473 | 323.44% |
| BBY240621P00045000 | 2024-05-29 3:42PM EDT | 45.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 924 | 299.22% |
| BBY240621P00047500 | 2024-05-23 1:31PM EDT | 47.50 | 0.39 | 0.00 | 0.16 | 0.00 | - | 1 | 196 | 278.13% |
| BBY240621P00050000 | 2024-06-06 1:48PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 50.00% |
| BBY240621P00055000 | 2024-06-05 10:07AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 176 | 181.25% |
| BBY240621P00057500 | 2024-06-06 2:39PM EDT | 57.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 70 | 203.91% |
| BBY240621P00059000 | 2024-05-28 9:53AM EDT | 59.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 193.75% |
| BBY240621P00060000 | 2024-06-17 9:33AM EDT | 60.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 3 | 564 | 186.72% |
| BBY240621P00061000 | 2024-05-31 10:21AM EDT | 61.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 26 | 28 | 180.47% |
| BBY240621P00062000 | 2024-06-12 1:35PM EDT | 62.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 31 | 174.22% |
| BBY240621P00062500 | 2024-06-10 10:04AM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,205 | 139.06% |
| BBY240621P00063000 | 2024-06-06 12:53PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 87 | 135.94% |
| BBY240621P00064000 | 2024-06-14 1:00PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 128 | 131.25% |
| BBY240621P00065000 | 2024-06-17 11:13AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,853 | 125.00% |
| BBY240621P00066000 | 2024-06-05 1:01PM EDT | 66.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 120.31% |
| BBY240621P00067000 | 2024-06-13 12:16PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 460 | 115.63% |
| BBY240621P00067500 | 2024-06-14 2:14PM EDT | 67.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,750 | 112.50% |
| BBY240621P00068000 | 2024-06-06 1:07PM EDT | 68.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 143 | 110.94% |
| BBY240621P00069000 | 2024-06-13 11:08AM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 425 | 106.25% |
| BBY240621P00070000 | 2024-06-17 11:13AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 2,608 | 96.88% |
| BBY240621P00071000 | 2024-06-17 11:04AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 870 | 95.31% |
| BBY240621P00072000 | 2024-06-17 11:05AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 314 | 50.00% |
| BBY240621P00072500 | 2024-06-17 12:02PM EDT | 72.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 4,464 | 110.94% |
| BBY240621P00073000 | 2024-06-14 11:48AM EDT | 73.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 25 | 154 | 108.20% |
| BBY240621P00074000 | 2024-06-10 12:19PM EDT | 74.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 20 | 357 | 102.73% |
| BBY240621P00075000 | 2024-06-17 1:43PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 133 | 3,454 | 82.03% |
| BBY240621P00076000 | 2024-06-17 2:54PM EDT | 76.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 364 | 91.41% |
| BBY240621P00077000 | 2024-06-17 3:46PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 370 | 59.38% |
| BBY240621P00077500 | 2024-06-17 3:05PM EDT | 77.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 691 | 57.81% |
| BBY240621P00078000 | 2024-06-17 3:07PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 255 | 63.28% |
| BBY240621P00079000 | 2024-06-17 3:09PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 308 | 60.94% |
| BBY240621P00080000 | 2024-06-17 3:53PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 1,723 | 56.25% |
| BBY240621P00081000 | 2024-06-17 12:38PM EDT | 81.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 244 | 51.56% |
| BBY240621P00082000 | 2024-06-17 3:37PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 76 | 415 | 50.00% |
| BBY240621P00082500 | 2024-06-17 2:50PM EDT | 82.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 1,025 | 47.66% |
| BBY240621P00083000 | 2024-06-17 1:38PM EDT | 83.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 24 | 395 | 45.31% |
| BBY240621P00084000 | 2024-06-17 3:09PM EDT | 84.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 340 | 40.63% |
| BBY240621P00085000 | 2024-06-17 3:24PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 187 | 1,045 | 35.55% |
| BBY240621P00086000 | 2024-06-17 3:59PM EDT | 86.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 197 | 349 | 41.99% |
| BBY240621P00087000 | 2024-06-18 9:35AM EDT | 87.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 6 | 428 | 30.66% |
| BBY240621P00087500 | 2024-06-18 9:32AM EDT | 87.50 | 0.18 | 0.07 | 0.11 | +0.08 | +80.00% | 1 | 946 | 30.86% |
| BBY240621P00088000 | 2024-06-17 2:55PM EDT | 88.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | 296 | 284 | 29.10% |
| BBY240621P00088500 | 2024-06-18 9:33AM EDT | 88.50 | 0.15 | 0.12 | 0.16 | -0.07 | -31.82% | 1 | 175 | 27.64% |
| BBY240621P00089000 | 2024-06-18 9:49AM EDT | 89.00 | 0.23 | 0.20 | 0.23 | -0.12 | -34.29% | 31 | 174 | 27.44% |
| BBY240621P00090000 | 2024-06-18 9:46AM EDT | 90.00 | 0.52 | 0.41 | 0.47 | -0.16 | -23.53% | 246 | 299 | 27.88% |
| BBY240621P00092500 | 2024-06-17 3:41PM EDT | 92.50 | 2.23 | 1.70 | 1.93 | 0.00 | - | 6 | 97 | 35.79% |
| BBY240621P00093000 | 2024-06-18 9:36AM EDT | 93.00 | 2.40 | 2.07 | 2.42 | -1.70 | -41.46% | 5 | 3 | 40.48% |
| BBY240621P00095000 | 2024-06-05 9:32AM EDT | 95.00 | 4.48 | 3.65 | 4.15 | -4.02 | -47.29% | 1 | 298 | 49.22% |
| BBY240621P00100000 | 2024-06-07 10:40AM EDT | 100.00 | 12.37 | 8.35 | 10.70 | 0.00 | - | 5 | 7 | 97.31% |
| BBY240621P00105000 | 2023-02-21 11:36AM EDT | 105.00 | 25.67 | 31.00 | 31.65 | 0.00 | - | - | 1 | 594.68% |
| BBY240621P00110000 | 2024-06-10 12:09PM EDT | 110.00 | 24.10 | 17.65 | 20.70 | 0.00 | - | 1 | 1 | 137.11% |
| BBY240621P00125000 | 2023-03-23 10:00AM EDT | 125.00 | 49.03 | 51.65 | 52.85 | 0.00 | - | 21 | 0 | 750.68% |
© 2024 Yahoo. All rights reserved.