Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00073000 | 2024-05-03 10:02AM EDT | 73.00 | 1.78 | 1.97 | 2.20 | +1.07 | +150.70% | 8 | 43 | 32.86% |
| BBY240510C00074000 | 2024-05-03 3:53PM EDT | 74.00 | 1.41 | 1.33 | 1.39 | +0.90 | +176.47% | 154 | 179 | 27.78% |
| BBY240510C00075000 | 2024-05-03 3:45PM EDT | 75.00 | 0.84 | 0.83 | 0.86 | +0.53 | +170.97% | 348 | 81 | 26.76% |
| BBY240510C00076000 | 2024-05-03 3:30PM EDT | 76.00 | 0.46 | 0.46 | 0.51 | +0.34 | +283.33% | 65 | 99 | 26.76% |
| BBY240510C00077000 | 2024-05-03 3:49PM EDT | 77.00 | 0.26 | 0.07 | 0.29 | +0.17 | +188.89% | 57 | 85 | 27.05% |
| BBY240510C00078000 | 2024-05-03 3:46PM EDT | 78.00 | 0.13 | 0.12 | 0.22 | -0.02 | -13.33% | 39 | 175 | 30.37% |
| BBY240510C00079000 | 2024-05-03 3:15PM EDT | 79.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 12 | 107 | 29.88% |
| BBY240510C00080000 | 2024-05-03 1:43PM EDT | 80.00 | 0.07 | 0.02 | 0.09 | -0.07 | -50.00% | 4 | 53 | 33.11% |
| BBY240510C00081000 | 2024-05-01 10:56AM EDT | 81.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 28 | 50 | 40.63% |
| BBY240510C00082000 | 2024-04-30 12:15PM EDT | 82.00 | 0.06 | 0.01 | 0.57 | 0.00 | - | 12 | 59 | 54.88% |
| BBY240510C00083000 | 2024-05-03 11:14AM EDT | 83.00 | 0.09 | 0.01 | 0.12 | +0.06 | +200.00% | 1 | 31 | 48.63% |
| BBY240510C00084000 | 2024-05-01 12:19PM EDT | 84.00 | 0.02 | 0.01 | 1.02 | 0.00 | - | 14 | 51 | 75.68% |
| BBY240510C00085000 | 2024-04-30 10:55AM EDT | 85.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 47 | 74.12% |
| BBY240510C00086000 | 2024-04-25 9:57AM EDT | 86.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 14 | 31 | 91.41% |
| BBY240510C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 25 | 83.01% |
| BBY240510C00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 8 | 23 | 76.76% |
| BBY240510C00089000 | 2024-04-29 9:37AM EDT | 89.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 18 | 91.70% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 90.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 4 | 11 | 75.59% |
| BBY240510C00093000 | 2024-04-09 1:04PM EDT | 93.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | - | 1 | 85.55% |
| BBY240510C00095000 | 2024-04-02 10:19AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00063000 | 2024-04-29 3:31PM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 54.69% |
| BBY240510P00064000 | 2024-05-02 11:51AM EDT | 64.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 47 | 51.56% |
| BBY240510P00065000 | 2024-05-03 9:56AM EDT | 65.00 | 0.03 | 0.01 | 0.12 | +0.02 | +200.00% | 10 | 15 | 53.13% |
| BBY240510P00067000 | 2024-05-03 12:15PM EDT | 67.00 | 0.04 | 0.02 | 0.09 | -0.14 | -77.78% | 150 | 4 | 45.90% |
| BBY240510P00068000 | 2024-05-03 12:16PM EDT | 68.00 | 0.04 | 0.02 | 0.10 | -0.14 | -77.78% | 50 | 75 | 41.60% |
| BBY240510P00069000 | 2024-05-03 2:09PM EDT | 69.00 | 0.06 | 0.04 | 0.08 | -0.20 | -76.92% | 6 | 10 | 34.57% |
| BBY240510P00070000 | 2024-05-03 12:38PM EDT | 70.00 | 0.10 | 0.07 | 0.10 | -0.33 | -76.74% | 7 | 169 | 30.76% |
| BBY240510P00071000 | 2024-05-03 2:09PM EDT | 71.00 | 0.15 | 0.12 | 0.16 | -0.51 | -77.27% | 64 | 107 | 28.61% |
| BBY240510P00072000 | 2024-05-03 3:54PM EDT | 72.00 | 0.26 | 0.25 | 0.29 | -0.77 | -74.76% | 308 | 323 | 27.59% |
| BBY240510P00073000 | 2024-05-03 3:54PM EDT | 73.00 | 0.47 | 0.47 | 0.50 | -1.38 | -74.59% | 169 | 98 | 26.51% |
| BBY240510P00074000 | 2024-05-03 3:52PM EDT | 74.00 | 0.82 | 0.79 | 0.84 | -1.78 | -68.46% | 120 | 131 | 25.83% |
| BBY240510P00075000 | 2024-05-03 3:58PM EDT | 75.00 | 1.30 | 1.28 | 1.34 | -1.50 | -53.57% | 213 | 595 | 25.54% |
| BBY240510P00076000 | 2024-05-03 1:55PM EDT | 76.00 | 1.91 | 1.78 | 2.09 | -2.21 | -53.64% | 10 | 21 | 28.13% |
| BBY240510P00077000 | 2024-05-03 3:28PM EDT | 77.00 | 2.82 | 2.32 | 2.93 | -2.19 | -43.71% | 17 | 45 | 30.81% |
| BBY240510P00078000 | 2024-05-02 2:45PM EDT | 78.00 | 3.30 | 2.60 | 4.70 | -2.70 | -45.00% | 6 | 22 | 60.74% |
| BBY240510P00079000 | 2024-05-02 10:06AM EDT | 79.00 | 7.19 | 3.80 | 4.70 | 0.00 | - | 1 | 16 | 33.40% |
| BBY240510P00080000 | 2024-05-02 1:19PM EDT | 80.00 | 8.04 | 5.35 | 7.00 | 0.00 | - | 5 | 8 | 58.50% |
| BBY240510P00081000 | 2024-05-02 1:19PM EDT | 81.00 | 9.03 | 4.95 | 7.20 | 0.00 | - | 1 | 2 | 65.38% |
| BBY240510P00082000 | 2024-05-02 1:19PM EDT | 82.00 | 10.03 | 6.25 | 8.50 | 0.00 | - | 4 | 4 | 81.74% |
| BBY240510P00084000 | 2024-04-16 12:54PM EDT | 84.00 | 8.37 | 9.30 | 9.85 | 0.00 | - | 1 | 0 | 66.21% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 85.00 | 5.64 | 11.80 | 13.45 | 0.00 | - | - | 0 | 135.06% |
© 2024 Yahoo. All rights reserved.