Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00055000 | 2024-05-01 2:11PM EDT | 55.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240510C00061000 | 2024-05-03 10:11AM EDT | 61.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510C00065000 | 2024-05-09 11:03AM EDT | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BBY240510C00066000 | 2024-05-03 9:30AM EDT | 66.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240510C00067000 | 2024-05-09 11:03AM EDT | 67.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240510C00070000 | 2024-05-08 9:34AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240510C00071000 | 2024-05-08 10:48AM EDT | 71.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240510C00072000 | 2024-05-09 3:20PM EDT | 72.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY240510C00073000 | 2024-05-09 1:53PM EDT | 73.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BBY240510C00074000 | 2024-05-09 3:49PM EDT | 74.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| BBY240510C00075000 | 2024-05-09 3:59PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| BBY240510C00076000 | 2024-05-09 2:27PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BBY240510C00077000 | 2024-05-09 3:59PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BBY240510C00078000 | 2024-05-09 2:50PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BBY240510C00079000 | 2024-05-09 11:49AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BBY240510C00080000 | 2024-05-09 2:30PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY240510C00081000 | 2024-05-07 2:42PM EDT | 81.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240510C00082000 | 2024-05-09 11:07AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 50.00% |
| BBY240510C00083000 | 2024-05-03 11:14AM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240510C00084000 | 2024-05-09 10:28AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240510C00085000 | 2024-05-08 10:44AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BBY240510C00086000 | 2024-04-25 9:57AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BBY240510C00087000 | 2024-05-06 2:29PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BBY240510C00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY240510C00089000 | 2024-04-29 9:37AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY240510C00091000 | 2024-05-07 11:29AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240510C00092000 | 2024-05-07 10:35AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240510C00093000 | 2024-05-06 3:28PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBY240510C00095000 | 2024-04-02 10:19AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 310.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00058000 | 2024-05-06 10:39AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240510P00059000 | 2024-05-06 3:48PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240510P00061000 | 2024-05-07 11:01AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240510P00063000 | 2024-05-09 9:41AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| BBY240510P00064000 | 2024-05-09 9:44AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| BBY240510P00065000 | 2024-05-09 10:53AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBY240510P00066000 | 2024-05-09 12:24PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BBY240510P00067000 | 2024-05-09 9:48AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240510P00068000 | 2024-05-07 2:43PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY240510P00069000 | 2024-05-08 10:18AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BBY240510P00070000 | 2024-05-08 9:59AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240510P00071000 | 2024-05-09 3:31PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| BBY240510P00072000 | 2024-05-09 3:31PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BBY240510P00073000 | 2024-05-09 3:31PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| BBY240510P00074000 | 2024-05-09 3:59PM EDT | 74.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 1.56% |
| BBY240510P00075000 | 2024-05-09 3:57PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| BBY240510P00076000 | 2024-05-09 10:33AM EDT | 76.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240510P00077000 | 2024-05-09 10:11AM EDT | 77.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY240510P00078000 | 2024-05-03 9:56AM EDT | 78.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY240510P00079000 | 2024-05-07 11:37AM EDT | 79.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00080000 | 2024-05-08 11:48AM EDT | 80.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00081000 | 2024-05-07 11:39AM EDT | 81.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240510P00082000 | 2024-05-06 12:11PM EDT | 82.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240510P00084000 | 2024-04-16 12:54PM EDT | 84.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 85.00 | 5.64 | 11.80 | 13.45 | 0.00 | - | - | 0 | 339.06% |
| BBY240510P00090000 | 2024-05-08 3:16PM EDT | 90.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BBY240510P00092000 | 2024-05-08 3:16PM EDT | 92.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BBY240510P00094000 | 2024-05-08 3:16PM EDT | 94.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240510P00095000 | 2024-05-08 3:16PM EDT | 95.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.