UK markets open in 4 hours 1 minute
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,096.79 +155.01 (+0.86%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,337.20 -11.90 (-0.51%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,266.84 +166.38 (+0.32%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719C00055000 | 2024-05-30 9:30AM EDT | 55.00 | 23.47 | 30.40 | 34.05 | 0.00 | - | 2 | 2 | 57.81% |
| BBY240719C00060000 | 2024-06-12 1:05PM EDT | 60.00 | 27.36 | 25.50 | 28.90 | 0.00 | - | 5 | 36 | 113.45% |
| BBY240719C00065000 | 2024-06-03 1:17PM EDT | 65.00 | 20.80 | 21.35 | 23.65 | 0.00 | - | 4 | 45 | 59.86% |
| BBY240719C00067500 | 2024-06-05 3:44PM EDT | 67.50 | 19.81 | 17.95 | 20.30 | -1.32 | -6.25% | 3 | 106 | 62.99% |
| BBY240719C00070000 | 2024-06-03 9:32AM EDT | 70.00 | 16.65 | 15.20 | 18.35 | 0.00 | - | 60 | 426 | 67.85% |
| BBY240719C00072500 | 2024-06-07 9:30AM EDT | 72.50 | 15.05 | 13.25 | 16.25 | 0.00 | - | 1 | 166 | 66.75% |
| BBY240719C00075000 | 2024-06-14 3:46PM EDT | 75.00 | 12.10 | 10.80 | 14.25 | -1.53 | -11.23% | 4 | 908 | 65.67% |
| BBY240719C00077500 | 2024-06-13 3:27PM EDT | 77.50 | 10.36 | 8.45 | 10.90 | 0.00 | - | 6 | 628 | 45.24% |
| BBY240719C00080000 | 2024-06-14 10:32AM EDT | 80.00 | 7.16 | 7.20 | 7.90 | +0.38 | +5.60% | 6 | 1,639 | 30.13% |
| BBY240719C00082500 | 2024-06-14 1:18PM EDT | 82.50 | 4.95 | 5.05 | 5.20 | -0.05 | -1.00% | 21 | 1,764 | 19.97% |
| BBY240719C00085000 | 2024-06-14 10:06AM EDT | 85.00 | 3.30 | 3.30 | 3.45 | -0.64 | -16.24% | 15 | 662 | 21.00% |
| BBY240719C00087500 | 2024-06-14 3:59PM EDT | 87.50 | 2.05 | 1.95 | 2.09 | -0.30 | -12.77% | 2,420 | 1,806 | 21.30% |
| BBY240719C00090000 | 2024-06-14 3:58PM EDT | 90.00 | 1.14 | 1.10 | 1.19 | -0.26 | -18.57% | 175 | 992 | 21.86% |
| BBY240719C00092500 | 2024-06-14 1:55PM EDT | 92.50 | 0.54 | 0.56 | 0.62 | -0.16 | -22.86% | 90 | 223 | 22.17% |
| BBY240719C00095000 | 2024-06-14 3:22PM EDT | 95.00 | 0.26 | 0.29 | 0.32 | -0.20 | -43.48% | 31 | 383 | 22.85% |
| BBY240719C00100000 | 2024-06-14 2:45PM EDT | 100.00 | 0.12 | 0.07 | 0.15 | -0.02 | -14.29% | 2 | 51 | 27.25% |
| BBY240719C00105000 | 2024-06-13 11:26AM EDT | 105.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 5 | 34.67% |
| BBY240719C00110000 | 2024-06-06 1:59PM EDT | 110.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 20 | 5 | 38.18% |
| BBY240719C00115000 | 2024-04-19 11:58AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 50.29% |
| BBY240719C00120000 | 2024-03-28 11:23AM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 50.59% |
| BBY240719C00125000 | 2024-06-12 1:43PM EDT | 125.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 1 | 2 | 80.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719P00040000 | 2024-03-12 3:02PM EDT | 40.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 0 | 108.98% |
| BBY240719P00042500 | 2024-05-28 3:43PM EDT | 42.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 1 | 149.71% |
| BBY240719P00045000 | 2024-05-28 3:31PM EDT | 45.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 139.36% |
| BBY240719P00047500 | 2024-04-30 3:07PM EDT | 47.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 123.34% |
| BBY240719P00050000 | 2024-06-04 10:01AM EDT | 50.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 1 | 49 | 120.31% |
| BBY240719P00055000 | 2024-05-30 3:06PM EDT | 55.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 1 | 39 | 103.03% |
| BBY240719P00060000 | 2024-06-12 2:49PM EDT | 60.00 | 0.04 | 0.01 | 0.47 | 0.00 | - | 2 | 229 | 70.61% |
| BBY240719P00065000 | 2024-06-12 12:42PM EDT | 65.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 1,581 | 47.66% |
| BBY240719P00067500 | 2024-06-14 1:46PM EDT | 67.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 51 | 605 | 41.41% |
| BBY240719P00070000 | 2024-06-14 11:07AM EDT | 70.00 | 0.06 | 0.02 | 0.09 | +0.02 | +50.00% | 6 | 762 | 37.79% |
| BBY240719P00072500 | 2024-06-13 11:26AM EDT | 72.50 | 0.09 | 0.03 | 0.30 | 0.00 | - | 2 | 535 | 41.41% |
| BBY240719P00075000 | 2024-06-14 3:07PM EDT | 75.00 | 0.14 | 0.10 | 0.18 | -0.04 | -22.22% | 17 | 707 | 31.45% |
| BBY240719P00077500 | 2024-06-14 1:13PM EDT | 77.50 | 0.27 | 0.22 | 0.26 | -0.09 | -25.00% | 18 | 960 | 28.22% |
| BBY240719P00080000 | 2024-06-14 2:53PM EDT | 80.00 | 0.50 | 0.44 | 0.48 | +0.08 | +19.05% | 37 | 5,469 | 26.66% |
| BBY240719P00082500 | 2024-06-14 2:36PM EDT | 82.50 | 0.96 | 0.86 | 0.92 | +0.11 | +12.94% | 25 | 1,515 | 25.86% |
| BBY240719P00085000 | 2024-06-14 3:47PM EDT | 85.00 | 1.71 | 1.62 | 1.72 | +0.31 | +22.14% | 54 | 2,147 | 25.98% |
| BBY240719P00087500 | 2024-06-14 3:54PM EDT | 87.50 | 2.80 | 2.79 | 2.89 | +0.28 | +11.11% | 42 | 1,051 | 26.18% |
| BBY240719P00090000 | 2024-06-14 1:20PM EDT | 90.00 | 4.62 | 4.40 | 4.55 | +0.52 | +12.68% | 4 | 219 | 27.75% |
| BBY240719P00095000 | 2024-06-10 10:19AM EDT | 95.00 | 8.80 | 8.65 | 8.90 | 0.00 | - | 1 | 2 | 34.82% |
| BBY240719P00100000 | 2024-05-01 2:24PM EDT | 100.00 | 27.35 | 13.60 | 17.90 | 0.00 | - | - | 5 | 69.07% |
© 2024 Yahoo. All rights reserved.