Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705C00067000 | 2024-06-18 3:57PM EDT | 67.00 | 26.60 | 17.55 | 17.95 | 0.00 | - | 2 | 0 | 110.74% |
| BBY240705C00071000 | 2024-06-18 3:57PM EDT | 71.00 | 22.60 | 13.55 | 13.85 | 0.00 | - | 2 | 0 | 85.84% |
| BBY240705C00072000 | 2024-06-18 3:57PM EDT | 72.00 | 21.60 | 11.00 | 12.85 | 0.00 | - | 2 | 0 | 87.70% |
| BBY240705C00074000 | 2024-06-27 11:49AM EDT | 74.00 | 9.55 | 10.00 | 10.80 | 0.00 | - | 3 | 3 | 50.78% |
| BBY240705C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 18.60 | 9.45 | 9.85 | 0.00 | - | 2 | 0 | 61.91% |
| BBY240705C00076000 | 2024-06-18 3:57PM EDT | 76.00 | 17.60 | 7.90 | 8.85 | 0.00 | - | 3 | 0 | 64.89% |
| BBY240705C00077000 | 2024-06-28 10:22AM EDT | 77.00 | 7.78 | 7.55 | 7.85 | +1.16 | +17.52% | 8 | 21 | 53.42% |
| BBY240705C00078000 | 2024-06-03 9:41AM EDT | 78.00 | 8.60 | 6.65 | 6.90 | 0.00 | - | 2 | 0 | 50.73% |
| BBY240705C00079000 | 2024-06-27 10:47AM EDT | 79.00 | 5.01 | 3.80 | 5.85 | 0.00 | - | 1 | 4 | 47.46% |
| BBY240705C00080000 | 2024-06-28 11:58AM EDT | 80.00 | 4.75 | 4.60 | 4.90 | +0.25 | +5.32% | 10 | 34 | 42.87% |
| BBY240705C00081000 | 2024-06-27 9:43AM EDT | 81.00 | 3.40 | 3.05 | 3.90 | 0.00 | - | 3 | 3 | 36.57% |
| BBY240705C00082000 | 2024-06-28 9:52AM EDT | 82.00 | 3.10 | 2.78 | 2.94 | +0.74 | +31.36% | 4 | 33 | 30.96% |
| BBY240705C00083000 | 2024-06-28 10:52AM EDT | 83.00 | 2.20 | 1.95 | 2.10 | +0.31 | +16.40% | 1 | 22 | 27.34% |
| BBY240705C00084000 | 2024-06-28 10:54AM EDT | 84.00 | 1.48 | 1.35 | 1.41 | +0.14 | +10.45% | 9 | 133 | 25.24% |
| BBY240705C00085000 | 2024-06-28 10:52AM EDT | 85.00 | 0.95 | 0.82 | 0.87 | +0.15 | +18.75% | 96 | 141 | 23.73% |
| BBY240705C00086000 | 2024-06-28 11:25AM EDT | 86.00 | 0.56 | 0.46 | 0.51 | +0.18 | +47.37% | 62 | 404 | 23.24% |
| BBY240705C00087000 | 2024-06-28 10:00AM EDT | 87.00 | 0.32 | 0.24 | 0.29 | +0.04 | +14.29% | 17 | 180 | 23.34% |
| BBY240705C00088000 | 2024-06-28 10:00AM EDT | 88.00 | 0.21 | 0.12 | 0.17 | +0.04 | +23.53% | 15 | 28 | 24.02% |
| BBY240705C00088500 | 2024-06-26 1:11PM EDT | 88.50 | 0.15 | 0.09 | 0.13 | 0.00 | - | 1 | 18 | 24.41% |
| BBY240705C00089000 | 2024-06-28 11:24AM EDT | 89.00 | 0.11 | 0.06 | 0.10 | +0.03 | +37.50% | 11 | 99 | 24.90% |
| BBY240705C00090000 | 2024-06-28 11:48AM EDT | 90.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 2 | 1,009 | 27.44% |
| BBY240705C00091000 | 2024-06-27 3:13PM EDT | 91.00 | 0.10 | 0.02 | 0.55 | 0.00 | - | 3 | 131 | 51.42% |
| BBY240705C00092000 | 2024-06-28 10:52AM EDT | 92.00 | 0.04 | 0.01 | 0.21 | +0.01 | +33.33% | 13 | 147 | 42.58% |
| BBY240705C00093000 | 2024-06-26 9:57AM EDT | 93.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 79 | 58.11% |
| BBY240705C00094000 | 2024-06-28 9:43AM EDT | 94.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 1 | 380 | 41.99% |
| BBY240705C00095000 | 2024-06-26 3:07PM EDT | 95.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 120 | 43.36% |
| BBY240705C00096000 | 2024-06-20 11:21AM EDT | 96.00 | 0.39 | 0.01 | 1.10 | 0.00 | - | 6 | 2 | 73.54% |
| BBY240705C00097000 | 2024-06-25 2:45PM EDT | 97.00 | 0.03 | 0.01 | 0.69 | 0.00 | - | 71 | 82 | 68.56% |
| BBY240705C00098000 | 2024-06-27 12:41PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 25.00% |
| BBY240705C00099000 | 2024-06-18 10:53AM EDT | 99.00 | 0.15 | 0.01 | 2.13 | 0.00 | - | 2 | 3 | 103.81% |
| BBY240705C00100000 | 2024-06-25 9:30AM EDT | 100.00 | 0.09 | 0.01 | 0.11 | +0.08 | +800.00% | 4 | 52 | 56.64% |
| BBY240705C00105000 | 2024-06-18 2:59PM EDT | 105.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | - | 22 | 127.49% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 221.39% |
| BBY240705P00060000 | 2024-06-25 10:22AM EDT | 60.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 163.67% |
| BBY240705P00062000 | 2024-05-29 12:05PM EDT | 62.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BBY240705P00063000 | 2024-06-20 9:54AM EDT | 63.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 5 | 6 | 163.38% |
| BBY240705P00064000 | 2024-06-24 1:37PM EDT | 64.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 145.51% |
| BBY240705P00065000 | 2024-06-24 1:44PM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 102 | 103 | 154.00% |
| BBY240705P00066000 | 2024-06-24 10:23AM EDT | 66.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 52 | 60 | 102.15% |
| BBY240705P00067000 | 2024-05-24 1:06PM EDT | 67.00 | 1.50 | 0.00 | 1.48 | 0.00 | - | 8 | 8 | 126.27% |
| BBY240705P00068000 | 2024-06-10 1:21PM EDT | 68.00 | 0.08 | 0.01 | 2.14 | 0.00 | - | 2 | 2 | 134.52% |
| BBY240705P00069000 | 2024-06-11 2:45PM EDT | 69.00 | 0.27 | 0.01 | 2.12 | 0.00 | - | 2 | 3 | 127.54% |
| BBY240705P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.51 | 0.01 | 0.40 | 0.00 | - | 1 | 92 | 78.32% |
| BBY240705P00071000 | 2024-06-13 10:47AM EDT | 71.00 | 0.04 | 0.01 | 1.20 | 0.00 | - | 70 | 76 | 96.00% |
| BBY240705P00072000 | 2024-06-25 11:21AM EDT | 72.00 | 0.15 | 0.01 | 1.85 | 0.00 | - | 1 | 199 | 103.17% |
| BBY240705P00073000 | 2024-05-28 11:37AM EDT | 73.00 | 3.60 | 0.01 | 0.77 | 0.00 | - | 3 | 3 | 74.51% |
| BBY240705P00074000 | 2024-05-30 2:48PM EDT | 74.00 | 0.61 | 0.01 | 2.15 | 0.00 | - | 2 | 2 | 95.61% |
| BBY240705P00075000 | 2024-06-26 9:42AM EDT | 75.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 133 | 42.19% |
| BBY240705P00076000 | 2024-05-31 12:08PM EDT | 76.00 | 0.85 | 0.01 | 0.07 | 0.00 | - | 2 | 1 | 39.26% |
| BBY240705P00077000 | 2024-06-24 1:44PM EDT | 77.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 137 | 162 | 49.12% |
| BBY240705P00078000 | 2024-06-27 3:02PM EDT | 78.00 | 0.06 | 0.01 | 0.56 | 0.00 | - | 2 | 90 | 53.66% |
| BBY240705P00079000 | 2024-06-28 10:55AM EDT | 79.00 | 0.04 | 0.03 | 0.09 | -0.06 | -60.00% | 8 | 57 | 28.32% |
| BBY240705P00080000 | 2024-06-28 10:56AM EDT | 80.00 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 21 | 114 | 23.34% |
| BBY240705P00081000 | 2024-06-27 2:16PM EDT | 81.00 | 0.29 | 0.09 | 0.13 | 0.00 | - | 7 | 34 | 21.39% |
| BBY240705P00082000 | 2024-06-28 11:12AM EDT | 82.00 | 0.19 | 0.18 | 0.22 | -0.14 | -42.42% | 2 | 208 | 19.63% |
| BBY240705P00083000 | 2024-06-28 10:18AM EDT | 83.00 | 0.40 | 0.35 | 0.40 | -0.16 | -28.57% | 24 | 130 | 18.31% |
| BBY240705P00084000 | 2024-06-28 9:52AM EDT | 84.00 | 0.67 | 0.67 | 0.72 | -0.26 | -27.96% | 14 | 171 | 17.33% |
| BBY240705P00085000 | 2024-06-28 11:00AM EDT | 85.00 | 1.14 | 1.15 | 1.20 | -0.31 | -21.38% | 13 | 275 | 16.04% |
| BBY240705P00086000 | 2024-06-28 9:37AM EDT | 86.00 | 1.87 | 1.78 | 1.88 | -0.27 | -12.62% | 6 | 1,647 | 14.70% |
| BBY240705P00087000 | 2024-06-28 10:08AM EDT | 87.00 | 2.21 | 2.54 | 2.82 | -0.74 | -25.08% | 1 | 196 | 17.48% |
| BBY240705P00087500 | 2024-06-27 10:14AM EDT | 87.50 | 2.91 | 3.00 | 3.15 | 0.00 | - | 1 | 84 | 0.00% |
| BBY240705P00088000 | 2024-06-26 3:53PM EDT | 88.00 | 3.70 | 3.35 | 3.60 | 0.00 | - | 6 | 342 | 0.00% |
| BBY240705P00088500 | 2024-06-27 10:48AM EDT | 88.50 | 4.91 | 3.85 | 4.65 | 0.00 | - | 2 | 15 | 35.94% |
| BBY240705P00089000 | 2024-06-27 3:35PM EDT | 89.00 | 4.95 | 4.30 | 4.95 | 0.00 | - | 8 | 238 | 31.74% |
| BBY240705P00090000 | 2024-06-27 3:16PM EDT | 90.00 | 5.50 | 5.30 | 6.10 | -0.58 | -9.54% | 1 | 138 | 41.75% |
| BBY240705P00091000 | 2024-06-27 10:14AM EDT | 91.00 | 6.62 | 6.30 | 6.70 | 0.00 | - | 4 | 1 | 12.50% |
| BBY240705P00092000 | 2024-06-26 10:18AM EDT | 92.00 | 7.10 | 7.25 | 8.00 | 0.00 | - | 4 | 3 | 46.78% |
| BBY240705P00093000 | 2024-06-25 1:53PM EDT | 93.00 | 6.38 | 8.35 | 9.05 | 0.00 | - | 3 | 6 | 53.03% |
| BBY240705P00094000 | 2024-06-26 9:56AM EDT | 94.00 | 9.00 | 9.25 | 9.55 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.