Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816C00042500 | 2024-04-03 10:23AM EDT | 42.50 | 37.45 | 30.30 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240816C00055000 | 2024-03-08 2:20PM EDT | 55.00 | 23.78 | 23.00 | 27.50 | 0.00 | - | 3 | 3 | 0.00% |
| BBY240816C00060000 | 2024-05-22 12:05PM EDT | 60.00 | 11.76 | 22.55 | 27.20 | 0.00 | - | 3 | 60 | 79.61% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 65.00 | 15.95 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| BBY240816C00067500 | 2024-05-23 3:34PM EDT | 67.50 | 5.00 | 16.65 | 19.00 | 0.00 | - | 7 | 33 | 52.59% |
| BBY240816C00070000 | 2024-05-30 3:25PM EDT | 70.00 | 10.00 | 13.55 | 17.50 | -1.90 | -15.97% | 2 | 94 | 56.71% |
| BBY240816C00072500 | 2024-05-31 3:58PM EDT | 72.50 | 12.40 | 12.60 | 15.50 | +2.33 | +23.14% | 106 | 626 | 54.71% |
| BBY240816C00075000 | 2024-05-31 2:01PM EDT | 75.00 | 9.11 | 9.45 | 10.80 | +1.61 | +21.47% | 2 | 362 | 28.57% |
| BBY240816C00077500 | 2024-05-31 3:40PM EDT | 77.50 | 8.35 | 8.45 | 9.20 | +2.15 | +34.68% | 31 | 1,719 | 31.32% |
| BBY240816C00080000 | 2024-05-31 3:22PM EDT | 80.00 | 5.90 | 6.60 | 8.65 | +1.60 | +37.21% | 247 | 744 | 39.33% |
| BBY240816C00082500 | 2024-05-31 3:57PM EDT | 82.50 | 4.95 | 5.00 | 5.20 | +1.50 | +43.48% | 459 | 931 | 25.66% |
| BBY240816C00085000 | 2024-05-31 3:53PM EDT | 85.00 | 3.75 | 3.70 | 3.85 | +1.30 | +53.06% | 185 | 464 | 25.33% |
| BBY240816C00087500 | 2024-05-31 3:51PM EDT | 87.50 | 2.41 | 2.64 | 2.78 | +0.96 | +66.21% | 180 | 424 | 25.21% |
| BBY240816C00090000 | 2024-05-31 3:41PM EDT | 90.00 | 1.71 | 1.79 | 2.05 | +0.63 | +58.33% | 41 | 1,086 | 25.83% |
| BBY240816C00095000 | 2024-05-31 2:22PM EDT | 95.00 | 0.72 | 0.69 | 2.00 | +0.36 | +100.00% | 11 | 90 | 34.68% |
| BBY240816C00100000 | 2024-05-28 3:36PM EDT | 100.00 | 0.22 | 0.23 | 1.20 | +0.06 | +37.50% | 1 | 29 | 35.24% |
| BBY240816C00105000 | 2024-05-31 2:01PM EDT | 105.00 | 0.10 | 0.09 | 0.30 | -0.02 | -16.67% | 9 | 27 | 29.20% |
| BBY240816C00110000 | 2024-05-28 3:10PM EDT | 110.00 | 0.07 | 0.03 | 0.31 | 0.00 | - | 1 | 11 | 34.23% |
| BBY240816C00115000 | 2024-05-28 3:36PM EDT | 115.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 2 | 3 | 34.38% |
| BBY240816C00120000 | 2024-05-28 3:37PM EDT | 120.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 1 | 38.23% |
| BBY240816C00125000 | 2024-04-01 10:01AM EDT | 125.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 54.03% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 0.16 | 0.01 | 1.32 | 0.00 | - | 2 | 1 | 103.71% |
| BBY240816P00042500 | 2024-05-22 2:50PM EDT | 42.50 | 0.27 | 0.00 | 0.18 | 0.00 | - | 20 | 20 | 68.36% |
| BBY240816P00045000 | 2024-05-28 3:36PM EDT | 45.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 6 | 4 | 57.62% |
| BBY240816P00047500 | 2024-05-17 11:13AM EDT | 47.50 | 0.18 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 55.66% |
| BBY240816P00050000 | 2024-05-30 9:42AM EDT | 50.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 4 | 6 | 53.52% |
| BBY240816P00055000 | 2024-05-31 11:47AM EDT | 55.00 | 0.17 | 0.00 | 0.40 | +0.09 | +112.50% | 21 | 26 | 50.98% |
| BBY240816P00060000 | 2024-05-31 11:47AM EDT | 60.00 | 0.24 | 0.00 | 0.25 | +0.10 | +71.43% | 22 | 151 | 43.85% |
| BBY240816P00065000 | 2024-05-31 2:23PM EDT | 65.00 | 0.30 | 0.07 | 0.22 | +0.02 | +7.14% | 17 | 1,505 | 34.33% |
| BBY240816P00067500 | 2024-05-30 3:52PM EDT | 67.50 | 0.45 | 0.17 | 0.74 | 0.00 | - | 18 | 186 | 40.45% |
| BBY240816P00070000 | 2024-05-31 2:19PM EDT | 70.00 | 0.40 | 0.13 | 0.40 | -0.24 | -37.50% | 23 | 169 | 30.13% |
| BBY240816P00072500 | 2024-05-31 3:59PM EDT | 72.50 | 0.57 | 0.32 | 0.60 | -0.40 | -41.24% | 68 | 324 | 28.83% |
| BBY240816P00075000 | 2024-05-31 3:57PM EDT | 75.00 | 0.89 | 0.66 | 0.95 | -0.61 | -40.67% | 53 | 156 | 28.26% |
| BBY240816P00077500 | 2024-05-31 1:06PM EDT | 77.50 | 2.03 | 1.19 | 1.42 | -0.25 | -10.96% | 150 | 275 | 27.45% |
| BBY240816P00080000 | 2024-05-31 3:47PM EDT | 80.00 | 2.14 | 1.91 | 2.01 | -1.16 | -35.15% | 238 | 269 | 26.27% |
| BBY240816P00082500 | 2024-05-31 3:34PM EDT | 82.50 | 3.00 | 1.53 | 2.90 | -3.00 | -50.00% | 139 | 60 | 25.81% |
| BBY240816P00085000 | 2024-05-31 3:34PM EDT | 85.00 | 4.30 | 3.80 | 4.10 | -2.90 | -40.28% | 48 | 19 | 25.79% |
| BBY240816P00087500 | 2024-03-28 12:11PM EDT | 87.50 | 7.93 | 13.05 | 15.15 | 0.00 | - | 10 | 10 | 81.02% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 90.00 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 47.44% |
| BBY240816P00095000 | 2024-03-25 10:17AM EDT | 95.00 | 14.74 | 21.10 | 23.25 | 0.00 | - | 1 | 1 | 101.73% |
© 2024 Yahoo. All rights reserved.