UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
78.96 -2.97 (-3.63%) GOLD FUTURES
2,318.90 +16.00 (+0.69%) DOW
38,072.72 +256.80 (+0.68%) Bitcoin GBP
46,132.32 -1,985.68 (-4.13%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00060000 | 2024-03-26 1:08PM EDT | 60.00 | 21.20 | 14.20 | 17.35 | 0.00 | - | 2 | 12 | 356.74% |
| BBY240503C00069000 | 2024-04-08 9:44AM EDT | 69.00 | 12.40 | 1.78 | 3.15 | 0.00 | - | 20 | 20 | 39.84% |
| BBY240503C00070000 | 2024-04-12 12:41PM EDT | 70.00 | 8.50 | 1.51 | 2.27 | 0.00 | - | 2 | 1 | 37.21% |
| BBY240503C00072000 | 2024-05-01 1:44PM EDT | 72.00 | 0.73 | 0.71 | 0.79 | -1.64 | -69.20% | 13 | 28 | 30.37% |
| BBY240503C00073000 | 2024-05-01 2:00PM EDT | 73.00 | 0.45 | 0.35 | 0.41 | -1.16 | -72.05% | 146 | 26 | 31.06% |
| BBY240503C00074000 | 2024-05-01 2:06PM EDT | 74.00 | 0.20 | 0.15 | 0.19 | -0.54 | -72.97% | 142 | 110 | 31.64% |
| BBY240503C00075000 | 2024-05-01 11:04AM EDT | 75.00 | 0.08 | 0.06 | 0.09 | -0.37 | -82.22% | 15 | 157 | 33.20% |
| BBY240503C00076000 | 2024-05-01 1:56PM EDT | 76.00 | 0.03 | 0.01 | 0.10 | -0.23 | -88.46% | 11 | 292 | 42.19% |
| BBY240503C00077000 | 2024-05-01 1:33PM EDT | 77.00 | 0.02 | 0.01 | 0.64 | -0.08 | -80.00% | 32 | 558 | 68.16% |
| BBY240503C00078000 | 2024-05-01 11:53AM EDT | 78.00 | 0.03 | 0.02 | 0.20 | -0.04 | -57.14% | 114 | 368 | 58.01% |
| BBY240503C00079000 | 2024-04-30 3:09PM EDT | 79.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 127 | 51.17% |
| BBY240503C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 6 | 254 | 68.95% |
| BBY240503C00081000 | 2024-04-29 10:11AM EDT | 81.00 | 0.04 | 0.01 | 2.15 | 0.00 | - | 2 | 287 | 148.54% |
| BBY240503C00082000 | 2024-04-30 9:45AM EDT | 82.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 2 | 108 | 157.62% |
| BBY240503C00083000 | 2024-04-29 10:11AM EDT | 83.00 | 0.02 | 0.01 | 1.01 | 0.00 | - | 1 | 124 | 130.47% |
| BBY240503C00084000 | 2024-04-22 11:39AM EDT | 84.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 9 | 37 | 80.47% |
| BBY240503C00085000 | 2024-04-30 3:54PM EDT | 85.00 | 0.06 | 0.01 | 0.33 | 0.00 | - | 2 | 117 | 112.11% |
| BBY240503C00086000 | 2024-05-01 11:33AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 293 | 14 | 71.88% |
| BBY240503C00087000 | 2024-05-01 11:12AM EDT | 87.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 7 | 25 | 75.00% |
| BBY240503C00088000 | 2024-04-16 12:29PM EDT | 88.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 4 | 206.06% |
| BBY240503C00089000 | 2024-04-29 1:56PM EDT | 89.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 24 | 213.48% |
| BBY240503C00090000 | 2024-05-01 9:59AM EDT | 90.00 | 0.01 | 0.00 | 1.89 | 0.00 | - | 113 | 3 | 212.50% |
| BBY240503C00091000 | 2024-05-01 9:57AM EDT | 91.00 | 0.01 | 0.00 | 1.88 | -0.01 | -50.00% | 13 | 1 | 219.14% |
| BBY240503C00093000 | 2024-05-01 9:45AM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 106.25% |
| BBY240503C00094000 | 2024-04-04 1:43PM EDT | 94.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 103.13% |
| BBY240503C00095000 | 2024-04-30 11:27AM EDT | 95.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 73 | 74 | 254.69% |
| BBY240503C00100000 | 2024-03-26 3:33PM EDT | 100.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 139.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00062000 | 2024-05-01 11:05AM EDT | 62.00 | 0.01 | 0.01 | 2.14 | -0.01 | -50.00% | 10 | 55 | 180.86% |
| BBY240503P00064000 | 2024-04-26 9:47AM EDT | 64.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 26 | 65.23% |
| BBY240503P00065000 | 2024-05-01 9:32AM EDT | 65.00 | 0.28 | 0.01 | 0.51 | +0.27 | +2,700.00% | 1 | 507 | 88.18% |
| BBY240503P00066000 | 2024-05-01 12:54PM EDT | 66.00 | 0.01 | 0.01 | 2.15 | -0.02 | -66.67% | 3 | 128 | 129.69% |
| BBY240503P00067000 | 2024-04-30 9:51AM EDT | 67.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 1 | 136 | 116.50% |
| BBY240503P00068000 | 2024-05-01 2:04PM EDT | 68.00 | 0.03 | 0.04 | 0.06 | +0.01 | +50.00% | 1 | 15 | 39.65% |
| BBY240503P00069000 | 2024-05-01 12:05PM EDT | 69.00 | 0.08 | 0.09 | 0.12 | -0.04 | -33.33% | 3 | 19 | 37.50% |
| BBY240503P00070000 | 2024-05-01 2:12PM EDT | 70.00 | 0.22 | 0.18 | 0.22 | +0.14 | +175.00% | 157 | 130 | 34.38% |
| BBY240503P00071000 | 2024-05-01 2:11PM EDT | 71.00 | 0.46 | 0.42 | 0.48 | +0.26 | +130.00% | 137 | 235 | 34.47% |
| BBY240503P00072000 | 2024-05-01 2:05PM EDT | 72.00 | 0.72 | 0.81 | 0.90 | +0.44 | +157.14% | 180 | 103 | 34.57% |
| BBY240503P00073000 | 2024-05-01 11:51AM EDT | 73.00 | 1.26 | 1.44 | 1.58 | +0.54 | +75.00% | 8 | 539 | 38.18% |
| BBY240503P00074000 | 2024-05-01 1:11PM EDT | 74.00 | 2.35 | 2.18 | 2.34 | +1.24 | +111.71% | 11 | 190 | 39.84% |
| BBY240503P00075000 | 2024-05-01 1:58PM EDT | 75.00 | 3.55 | 2.93 | 3.35 | +1.60 | +82.05% | 29 | 331 | 50.88% |
| BBY240503P00076000 | 2024-05-01 1:06PM EDT | 76.00 | 4.27 | 2.61 | 4.25 | +1.65 | +62.98% | 1 | 278 | 54.30% |
| BBY240503P00077000 | 2024-05-01 12:56PM EDT | 77.00 | 5.29 | 5.00 | 5.50 | +2.79 | +111.60% | 9 | 112 | 62.89% |
| BBY240503P00078000 | 2024-05-01 1:34PM EDT | 78.00 | 6.23 | 6.00 | 6.30 | +2.68 | +75.49% | 7 | 129 | 62.31% |
| BBY240503P00079000 | 2024-04-29 10:18AM EDT | 79.00 | 3.93 | 7.00 | 7.60 | 0.00 | - | 2 | 147 | 83.20% |
| BBY240503P00080000 | 2024-04-24 1:39PM EDT | 80.00 | 5.72 | 7.95 | 8.25 | 0.00 | - | 40 | 204 | 70.31% |
| BBY240503P00081000 | 2024-04-24 2:41PM EDT | 81.00 | 7.25 | 8.85 | 9.25 | 0.00 | - | 150 | 2 | 67.97% |
| BBY240503P00082000 | 2024-04-29 10:13AM EDT | 82.00 | 7.52 | 8.95 | 10.25 | 0.00 | - | 1 | 0 | 101.37% |
| BBY240503P00083000 | 2024-04-23 1:35PM EDT | 83.00 | 7.60 | 9.60 | 11.25 | 0.00 | - | 2 | 7 | 108.40% |
| BBY240503P00084000 | 2024-04-22 2:49PM EDT | 84.00 | 8.37 | 12.00 | 12.45 | 0.00 | - | 40 | 1 | 112.31% |
| BBY240503P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 8.57 | 11.85 | 14.30 | 0.00 | - | 8 | 0 | 96.09% |
| BBY240503P00086000 | 2024-04-17 3:36PM EDT | 86.00 | 9.53 | 13.95 | 14.25 | 0.00 | - | 1 | 0 | 107.03% |
| BBY240503P00087000 | 2024-04-04 1:30PM EDT | 87.00 | 7.40 | 14.95 | 17.25 | 0.00 | - | 5 | 0 | 200.20% |
| BBY240503P00088000 | 2024-04-15 2:49PM EDT | 88.00 | 11.55 | 15.55 | 17.55 | 0.00 | - | 8 | 0 | 169.53% |
| BBY240503P00089000 | 2024-04-26 10:00AM EDT | 89.00 | 13.65 | 16.95 | 19.10 | 0.00 | - | 1 | 0 | 210.65% |
| BBY240503P00090000 | 2024-04-01 10:44AM EDT | 90.00 | 7.40 | 17.80 | 19.65 | 0.00 | - | 5 | 0 | 196.88% |
© 2024 Yahoo. All rights reserved.