Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628C00070000 | 2024-06-18 3:57PM EDT | 70.00 | 23.60 | 14.45 | 15.25 | 0.00 | - | 3 | 0 | 243.75% |
| BBY240628C00071000 | 2024-06-18 2:12PM EDT | 71.00 | 22.40 | 12.75 | 14.15 | 0.00 | - | 40 | 0 | 274.02% |
| BBY240628C00072000 | 2024-06-18 2:12PM EDT | 72.00 | 21.85 | 11.95 | 13.70 | 0.00 | - | 41 | 0 | 210.16% |
| BBY240628C00073000 | 2024-06-18 2:12PM EDT | 73.00 | 20.95 | 11.30 | 13.60 | 0.00 | - | 80 | 0 | 274.61% |
| BBY240628C00074000 | 2024-06-20 10:10AM EDT | 74.00 | 18.15 | 10.35 | 11.25 | 0.00 | - | 484 | 18 | 177.73% |
| BBY240628C00075000 | 2024-06-20 10:13AM EDT | 75.00 | 17.20 | 9.50 | 10.65 | 0.00 | - | 42 | 7 | 200.39% |
| BBY240628C00076000 | 2024-06-25 1:59PM EDT | 76.00 | 10.60 | 8.00 | 8.70 | 0.00 | - | 4 | 14 | 132.42% |
| BBY240628C00077000 | 2024-06-28 10:28AM EDT | 77.00 | 7.50 | 7.40 | 7.70 | -6.65 | -47.00% | 4 | 0 | 50.00% |
| BBY240628C00078000 | 2024-06-18 3:33PM EDT | 78.00 | 14.85 | 6.45 | 7.25 | 0.00 | - | 408 | 0 | 127.73% |
| BBY240628C00079000 | 2024-06-20 1:51PM EDT | 79.00 | 13.00 | 5.40 | 6.35 | 0.00 | - | 85 | 10 | 115.63% |
| BBY240628C00080000 | 2024-06-28 9:30AM EDT | 80.00 | 4.05 | 4.35 | 4.90 | -0.90 | -18.18% | 1 | 3 | 67.97% |
| BBY240628C00081000 | 2024-06-18 3:33PM EDT | 81.00 | 12.90 | 3.45 | 3.70 | 0.00 | - | 562 | 0 | 66.41% |
| BBY240628C00082000 | 2024-06-28 11:36AM EDT | 82.00 | 2.56 | 2.52 | 2.85 | +0.30 | +13.27% | 24 | 40 | 50.59% |
| BBY240628C00083000 | 2024-06-28 10:12AM EDT | 83.00 | 1.73 | 1.55 | 1.76 | +0.56 | +47.86% | 6 | 14 | 42.38% |
| BBY240628C00084000 | 2024-06-28 11:10AM EDT | 84.00 | 0.85 | 0.56 | 0.70 | +0.18 | +26.87% | 184 | 171 | 20.51% |
| BBY240628C00085000 | 2024-06-28 11:11AM EDT | 85.00 | 0.14 | 0.09 | 0.13 | -0.13 | -48.15% | 60 | 84 | 17.19% |
| BBY240628C00086000 | 2024-06-28 11:07AM EDT | 86.00 | 0.03 | 0.01 | 0.04 | -0.06 | -60.00% | 472 | 499 | 23.44% |
| BBY240628C00087000 | 2024-06-28 10:53AM EDT | 87.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 59 | 733 | 38.28% |
| BBY240628C00087500 | 2024-06-27 3:47PM EDT | 87.50 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 9 | 175 | 47.27% |
| BBY240628C00088000 | 2024-06-28 10:58AM EDT | 88.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 24 | 207 | 55.86% |
| BBY240628C00088500 | 2024-06-28 9:58AM EDT | 88.50 | 0.02 | 0.01 | 0.15 | +0.01 | +100.00% | 61 | 135 | 58.59% |
| BBY240628C00089000 | 2024-06-27 2:27PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 81 | 51.56% |
| BBY240628C00090000 | 2024-06-28 10:10AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 271 | 119 | 53.13% |
| BBY240628C00091000 | 2024-06-28 10:57AM EDT | 91.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 145 | 266 | 85.94% |
| BBY240628C00092000 | 2024-06-28 10:19AM EDT | 92.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 441 | 78.13% |
| BBY240628C00093000 | 2024-06-27 3:00PM EDT | 93.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 596 | 88.28% |
| BBY240628C00094000 | 2024-06-28 9:35AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 78.13% |
| BBY240628C00095000 | 2024-06-27 12:20PM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 563 | 172.46% |
| BBY240628C00096000 | 2024-06-27 11:28AM EDT | 96.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 40 | 125 | 180.27% |
| BBY240628C00097000 | 2024-06-27 10:26AM EDT | 97.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 10 | 161 | 190.23% |
| BBY240628C00098000 | 2024-06-26 2:23PM EDT | 98.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 139 | 239 | 200.39% |
| BBY240628C00099000 | 2024-06-26 11:33AM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 244 | 269 | 125.00% |
| BBY240628C00100000 | 2024-06-26 3:08PM EDT | 100.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 80 | 129 | 221.29% |
| BBY240628C00101000 | 2024-06-26 2:23PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 50.00% |
| BBY240628C00105000 | 2024-06-24 10:06AM EDT | 105.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 5 | 32 | 234.38% |
| BBY240628C00110000 | 2024-06-24 12:00PM EDT | 110.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 20 | 23 | 390.04% |
| BBY240628C00115000 | 2024-06-24 10:41AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 235.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628P00055000 | 2024-05-24 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 500.78% |
| BBY240628P00059000 | 2024-05-30 9:40AM EDT | 59.00 | 0.83 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 385.16% |
| BBY240628P00060000 | 2024-06-20 10:54AM EDT | 60.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 408.59% |
| BBY240628P00061000 | 2024-05-30 9:31AM EDT | 61.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 1 | 10 | 514.26% |
| BBY240628P00062000 | 2024-05-29 3:57PM EDT | 62.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 319.53% |
| BBY240628P00063000 | 2024-06-10 3:55PM EDT | 63.00 | 0.08 | 0.00 | 0.71 | 0.00 | - | 1 | 10 | 361.33% |
| BBY240628P00064000 | 2024-06-26 2:34PM EDT | 64.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 1 | 24 | 457.42% |
| BBY240628P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.41 | 0.00 | 0.70 | 0.00 | - | 1 | 33 | 328.91% |
| BBY240628P00066000 | 2024-06-04 11:39AM EDT | 66.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 15 | 419.53% |
| BBY240628P00067000 | 2024-06-12 10:49AM EDT | 67.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 302.73% |
| BBY240628P00068000 | 2024-06-25 2:32PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 85 | 168.75% |
| BBY240628P00069000 | 2024-06-25 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 45 | 150.00% |
| BBY240628P00070000 | 2024-06-26 11:33AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 107 | 340 | 148.44% |
| BBY240628P00071000 | 2024-06-25 9:39AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 82 | 139.06% |
| BBY240628P00072000 | 2024-06-26 1:28PM EDT | 72.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 53 | 226.76% |
| BBY240628P00073000 | 2024-06-05 3:36PM EDT | 73.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 211.72% |
| BBY240628P00074000 | 2024-06-24 12:00PM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 76 | 196.68% |
| BBY240628P00075000 | 2024-06-27 3:08PM EDT | 75.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 26 | 97 | 136.72% |
| BBY240628P00076000 | 2024-06-27 3:38PM EDT | 76.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 153 | 89.06% |
| BBY240628P00077000 | 2024-06-28 9:48AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 13 | 89 | 68.75% |
| BBY240628P00078000 | 2024-06-20 10:24AM EDT | 78.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 133 | 67.19% |
| BBY240628P00079000 | 2024-06-17 2:42PM EDT | 79.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 79 | 121 | 99.22% |
| BBY240628P00080000 | 2024-06-28 10:25AM EDT | 80.00 | 0.01 | 0.01 | 0.19 | -0.03 | -75.00% | 2 | 173 | 72.27% |
| BBY240628P00081000 | 2024-06-27 2:58PM EDT | 81.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 196 | 46.09% |
| BBY240628P00082000 | 2024-06-28 10:55AM EDT | 82.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 15 | 197 | 35.16% |
| BBY240628P00083000 | 2024-06-28 11:39AM EDT | 83.00 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 23 | 824 | 25.20% |
| BBY240628P00084000 | 2024-06-28 11:37AM EDT | 84.00 | 0.11 | 0.07 | 0.10 | -0.27 | -71.05% | 213 | 617 | 16.90% |
| BBY240628P00085000 | 2024-06-28 10:45AM EDT | 85.00 | 0.51 | 0.48 | 0.56 | -0.47 | -47.96% | 23 | 709 | 15.82% |
| BBY240628P00086000 | 2024-06-27 2:48PM EDT | 86.00 | 1.45 | 1.20 | 1.55 | -0.86 | -37.23% | 1 | 849 | 30.47% |
| BBY240628P00087000 | 2024-06-27 2:25PM EDT | 87.00 | 3.45 | 2.32 | 2.71 | 0.00 | - | 10 | 36 | 59.57% |
| BBY240628P00087500 | 2024-06-25 3:19PM EDT | 87.50 | 1.53 | 2.66 | 3.05 | 0.00 | - | 86 | 83 | 50.00% |
| BBY240628P00088000 | 2024-06-28 9:32AM EDT | 88.00 | 3.85 | 3.35 | 3.60 | +0.01 | +0.26% | 4 | 11 | 62.31% |
| BBY240628P00088500 | 2024-06-27 10:48AM EDT | 88.50 | 4.91 | 3.85 | 4.10 | 0.00 | - | 2 | 48 | 68.56% |
| BBY240628P00089000 | 2024-06-27 3:03PM EDT | 89.00 | 5.00 | 3.90 | 5.05 | 0.00 | - | 10 | 9 | 51.56% |
| BBY240628P00090000 | 2024-06-28 10:08AM EDT | 90.00 | 4.90 | 5.20 | 5.60 | -1.15 | -19.01% | 4 | 11 | 86.33% |
| BBY240628P00091000 | 2024-06-26 3:38PM EDT | 91.00 | 6.66 | 5.70 | 6.75 | 0.00 | - | 1 | 49 | 116.80% |
| BBY240628P00092000 | 2024-06-27 2:51PM EDT | 92.00 | 9.05 | 6.70 | 7.75 | 0.00 | - | 96 | 1 | 128.91% |
| BBY240628P00093000 | 2024-06-27 2:51PM EDT | 93.00 | 10.05 | 7.95 | 8.60 | 0.00 | - | 91 | 9 | 118.75% |
| BBY240628P00094000 | 2024-06-27 2:37PM EDT | 94.00 | 9.22 | 7.75 | 10.80 | 0.00 | - | 3 | 0 | 248.05% |
| BBY240628P00095000 | 2024-06-05 3:37PM EDT | 95.00 | 6.80 | 9.85 | 10.55 | 0.00 | - | - | 0 | 128.13% |
| BBY240628P00096000 | 2024-06-27 2:37PM EDT | 96.00 | 11.80 | 10.05 | 12.75 | 0.00 | - | - | 0 | 271.68% |
© 2024 Yahoo. All rights reserved.