Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-05-02 2:57PM EDT | 50.00 | 22.70 | 32.50 | 37.10 | 0.00 | - | 3 | 16 | 88.96% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 15.15 | 17.25 | 0.00 | - | - | 1 | 0.00% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 10.55 | 11.65 | 0.00 | - | 2 | 10 | 0.00% |
| BBY240920C00065000 | 2024-05-31 10:52AM EDT | 65.00 | 15.75 | 20.00 | 21.25 | -1.10 | -6.53% | 2 | 14 | 45.87% |
| BBY240920C00067500 | 2024-05-30 12:25PM EDT | 67.50 | 14.40 | 17.55 | 19.20 | 0.00 | - | 2 | 100 | 45.45% |
| BBY240920C00070000 | 2024-05-30 2:26PM EDT | 70.00 | 12.65 | 15.30 | 16.55 | 0.00 | - | 14 | 70 | 39.25% |
| BBY240920C00072500 | 2024-05-30 11:08AM EDT | 72.50 | 9.75 | 13.25 | 14.70 | 0.00 | - | 18 | 264 | 39.54% |
| BBY240920C00075000 | 2024-05-31 3:29PM EDT | 75.00 | 10.78 | 11.35 | 13.90 | +1.78 | +19.78% | 6 | 320 | 45.79% |
| BBY240920C00077500 | 2024-05-31 1:53PM EDT | 77.50 | 8.40 | 9.10 | 10.45 | +0.97 | +13.06% | 87 | 199 | 34.09% |
| BBY240920C00080000 | 2024-05-31 12:38PM EDT | 80.00 | 5.95 | 7.90 | 9.15 | -0.15 | -2.46% | 88 | 657 | 35.51% |
| BBY240920C00082500 | 2024-05-31 3:58PM EDT | 82.50 | 6.40 | 6.40 | 7.20 | +1.50 | +30.61% | 374 | 795 | 32.32% |
| BBY240920C00085000 | 2024-05-31 3:51PM EDT | 85.00 | 4.80 | 5.10 | 5.40 | +1.00 | +26.32% | 158 | 605 | 29.29% |
| BBY240920C00087500 | 2024-05-31 11:15AM EDT | 87.50 | 2.24 | 4.00 | 4.20 | -0.74 | -24.83% | 16 | 1,100 | 28.57% |
| BBY240920C00090000 | 2024-05-31 3:56PM EDT | 90.00 | 3.10 | 3.10 | 3.50 | +0.84 | +37.17% | 51 | 517 | 29.65% |
| BBY240920C00095000 | 2024-05-31 3:58PM EDT | 95.00 | 1.83 | 1.83 | 1.96 | +0.82 | +81.19% | 590 | 117 | 28.49% |
| BBY240920C00100000 | 2024-05-31 3:56PM EDT | 100.00 | 1.00 | 0.88 | 1.52 | +0.25 | +33.33% | 130 | 508 | 31.76% |
| BBY240920C00105000 | 2024-05-31 1:56PM EDT | 105.00 | 0.45 | 0.51 | 2.74 | +0.10 | +28.57% | 1 | 209 | 46.34% |
| BBY240920C00110000 | 2024-05-30 10:26AM EDT | 110.00 | 0.24 | 0.26 | 0.51 | 0.00 | - | 2 | 4 | 31.59% |
| BBY240920C00115000 | 2024-05-30 9:55AM EDT | 115.00 | 0.14 | 0.08 | 0.45 | 0.00 | - | 1 | 13 | 34.57% |
| BBY240920C00120000 | 2024-05-30 2:22PM EDT | 120.00 | 1.00 | 0.05 | 0.37 | 0.00 | - | 1 | 12 | 36.74% |
| BBY240920C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 0.04 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 53.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-05-16 9:30AM EDT | 37.50 | 0.15 | 0.00 | 0.22 | 0.00 | - | 1 | 70 | 67.77% |
| BBY240920P00040000 | 2024-05-20 10:55AM EDT | 40.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 64.45% |
| BBY240920P00042500 | 2024-05-20 10:55AM EDT | 42.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 60.94% |
| BBY240920P00045000 | 2024-05-22 3:47PM EDT | 45.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 57.81% |
| BBY240920P00047500 | 2024-05-30 11:05AM EDT | 47.50 | 0.19 | 0.00 | 0.40 | 0.00 | - | 3 | 26 | 54.59% |
| BBY240920P00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.47 | 0.01 | 0.46 | 0.00 | - | 1 | 65 | 51.66% |
| BBY240920P00055000 | 2024-05-31 10:18AM EDT | 55.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 2,931 | 43.99% |
| BBY240920P00060000 | 2024-05-31 2:44PM EDT | 60.00 | 0.24 | 0.14 | 0.50 | -0.14 | -36.84% | 12 | 200 | 42.04% |
| BBY240920P00062500 | 2024-05-31 2:44PM EDT | 62.50 | 0.41 | 0.24 | 1.02 | -0.13 | -24.07% | 6 | 151 | 45.75% |
| BBY240920P00065000 | 2024-05-31 3:36PM EDT | 65.00 | 0.55 | 0.35 | 0.56 | -0.19 | -25.68% | 55 | 804 | 35.03% |
| BBY240920P00067500 | 2024-05-31 1:16PM EDT | 67.50 | 0.78 | 0.61 | 0.85 | -0.32 | -29.09% | 12 | 221 | 34.91% |
| BBY240920P00070000 | 2024-05-31 3:49PM EDT | 70.00 | 1.00 | 0.72 | 1.04 | -0.43 | -30.07% | 77 | 419 | 32.78% |
| BBY240920P00072500 | 2024-05-31 3:34PM EDT | 72.50 | 1.45 | 0.90 | 1.31 | -0.50 | -25.64% | 10 | 759 | 30.96% |
| BBY240920P00075000 | 2024-05-31 3:57PM EDT | 75.00 | 1.77 | 1.65 | 1.81 | -0.78 | -30.59% | 70 | 2,636 | 30.35% |
| BBY240920P00077500 | 2024-05-31 3:42PM EDT | 77.50 | 2.60 | 2.24 | 2.48 | -0.90 | -25.71% | 82 | 1,396 | 29.97% |
| BBY240920P00080000 | 2024-05-31 3:59PM EDT | 80.00 | 3.25 | 3.10 | 3.25 | -1.25 | -27.78% | 112 | 614 | 29.24% |
| BBY240920P00082500 | 2024-05-31 3:46PM EDT | 82.50 | 4.46 | 3.60 | 4.30 | -1.64 | -26.89% | 56 | 502 | 29.14% |
| BBY240920P00085000 | 2024-05-31 3:55PM EDT | 85.00 | 5.60 | 4.90 | 5.55 | -1.65 | -22.76% | 56 | 398 | 29.14% |
| BBY240920P00087500 | 2024-05-31 3:38PM EDT | 87.50 | 7.40 | 5.80 | 7.60 | -4.50 | -37.82% | 72 | 188 | 32.45% |
| BBY240920P00090000 | 2024-05-31 2:59PM EDT | 90.00 | 9.05 | 7.40 | 8.65 | -3.15 | -25.82% | 48 | 185 | 29.51% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 95.00 | 20.25 | 19.95 | 23.45 | 0.00 | - | 1 | 1 | 81.82% |
| BBY240920P00100000 | 2024-05-30 10:13AM EDT | 100.00 | 23.20 | 15.30 | 17.75 | 0.00 | - | 1 | 7 | 39.17% |
© 2024 Yahoo. All rights reserved.