Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240712C00077000 | 2024-05-31 10:03AM EDT | 77.00 | 4.42 | 6.95 | 9.10 | 0.00 | - | 1 | 0 | 65.97% |
| BBY240712C00078000 | 2024-06-18 12:21PM EDT | 78.00 | 14.39 | 6.90 | 7.15 | 0.00 | - | 1 | 0 | 40.92% |
| BBY240712C00079000 | 2024-06-26 3:30PM EDT | 79.00 | 5.53 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 37.74% |
| BBY240712C00080000 | 2024-06-27 3:43PM EDT | 80.00 | 4.75 | 5.10 | 5.25 | 0.00 | - | 34 | 28 | 34.28% |
| BBY240712C00081000 | 2024-06-11 9:34AM EDT | 81.00 | 5.39 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 32.42% |
| BBY240712C00082000 | 2024-06-14 10:12AM EDT | 82.00 | 5.40 | 3.40 | 3.55 | 0.00 | - | 1 | 0 | 29.93% |
| BBY240712C00083000 | 2024-06-27 9:48AM EDT | 83.00 | 2.18 | 2.62 | 2.84 | 0.00 | - | 6 | 13 | 28.96% |
| BBY240712C00084000 | 2024-06-28 10:52AM EDT | 84.00 | 2.07 | 2.03 | 2.11 | +0.62 | +42.76% | 3 | 33 | 26.66% |
| BBY240712C00085000 | 2024-06-28 11:16AM EDT | 85.00 | 1.48 | 1.44 | 1.66 | +0.18 | +13.85% | 1 | 10 | 27.30% |
| BBY240712C00086000 | 2024-06-28 10:10AM EDT | 86.00 | 1.16 | 0.96 | 1.10 | +0.18 | +18.37% | 76 | 61 | 25.00% |
| BBY240712C00087000 | 2024-06-27 12:50PM EDT | 87.00 | 0.51 | 0.70 | 0.88 | 0.00 | - | 3 | 45 | 26.66% |
| BBY240712C00088000 | 2024-06-28 11:04AM EDT | 88.00 | 0.48 | 0.46 | 0.53 | +0.04 | +9.09% | 9 | 98 | 24.85% |
| BBY240712C00089000 | 2024-06-28 9:37AM EDT | 89.00 | 0.34 | 0.30 | 0.34 | +0.08 | +30.77% | 7 | 31 | 24.51% |
| BBY240712C00090000 | 2024-06-27 2:51PM EDT | 90.00 | 0.15 | 0.18 | 0.23 | 0.00 | - | 24 | 61 | 24.90% |
| BBY240712C00091000 | 2024-06-27 3:51PM EDT | 91.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 44 | 90 | 25.54% |
| BBY240712C00092000 | 2024-06-28 10:58AM EDT | 92.00 | 0.11 | 0.08 | 0.13 | +0.02 | +22.22% | 5 | 69 | 27.05% |
| BBY240712C00093000 | 2024-06-27 10:50AM EDT | 93.00 | 0.09 | 0.04 | 0.11 | +0.03 | +50.00% | 1 | 40 | 28.71% |
| BBY240712C00094000 | 2024-06-28 10:58AM EDT | 94.00 | 0.09 | 0.03 | 0.12 | +0.05 | +125.00% | 5 | 59 | 31.74% |
| BBY240712C00095000 | 2024-06-27 11:08AM EDT | 95.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 11 | 47 | 33.01% |
| BBY240712C00096000 | 2024-06-18 3:43PM EDT | 96.00 | 1.00 | 0.01 | 1.31 | 0.00 | - | 2 | 5 | 55.57% |
| BBY240712C00097000 | 2024-06-25 10:49AM EDT | 97.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 5 | 4 | 58.30% |
| BBY240712C00098000 | 2024-06-25 3:52PM EDT | 98.00 | 0.08 | 0.01 | 1.67 | 0.00 | - | 4 | 26 | 66.26% |
| BBY240712C00099000 | 2024-06-25 10:02AM EDT | 99.00 | 0.07 | 0.01 | 1.67 | 0.00 | - | 1 | 35 | 69.24% |
| BBY240712C00100000 | 2024-06-20 9:57AM EDT | 100.00 | 0.30 | 0.01 | 2.14 | 0.00 | - | 11 | 16 | 77.98% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240712P00073000 | 2024-05-31 10:37AM EDT | 73.00 | 0.87 | 0.01 | 1.55 | 0.00 | - | 4 | 4 | 67.63% |
| BBY240712P00074000 | 2024-06-27 1:08PM EDT | 74.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 8 | 18 | 50.98% |
| BBY240712P00075000 | 2024-06-04 11:26AM EDT | 75.00 | 0.20 | 0.01 | 0.70 | 0.00 | - | 2 | 2 | 56.69% |
| BBY240712P00076000 | 2024-06-07 1:20PM EDT | 76.00 | 0.57 | 0.01 | 0.80 | 0.00 | - | 8 | 8 | 54.83% |
| BBY240712P00078000 | 2024-06-28 10:07AM EDT | 78.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 3 | 22 | 26.17% |
| BBY240712P00079000 | 2024-06-27 9:40AM EDT | 79.00 | 0.31 | 0.14 | 0.17 | 0.00 | - | 50 | 54 | 24.90% |
| BBY240712P00080000 | 2024-06-27 12:52PM EDT | 80.00 | 0.36 | 0.20 | 0.24 | 0.00 | - | 12 | 24 | 23.58% |
| BBY240712P00081000 | 2024-06-28 9:41AM EDT | 81.00 | 0.30 | 0.29 | 0.37 | -0.23 | -43.40% | 4 | 8 | 22.95% |
| BBY240712P00082000 | 2024-06-27 9:53AM EDT | 82.00 | 0.80 | 0.48 | 0.53 | 0.00 | - | 4 | 37 | 21.83% |
| BBY240712P00083000 | 2024-06-28 10:04AM EDT | 83.00 | 0.73 | 0.73 | 0.78 | -0.48 | -39.67% | 1 | 15 | 21.05% |
| BBY240712P00084000 | 2024-06-27 12:50PM EDT | 84.00 | 1.66 | 1.07 | 1.16 | 0.00 | - | 233 | 275 | 20.87% |
| BBY240712P00085000 | 2024-06-28 10:25AM EDT | 85.00 | 1.57 | 1.52 | 1.65 | -0.83 | -34.58% | 30 | 171 | 20.70% |
| BBY240712P00086000 | 2024-06-27 11:24AM EDT | 86.00 | 2.95 | 2.07 | 2.36 | 0.00 | - | 2 | 73 | 22.24% |
| BBY240712P00087000 | 2024-06-25 1:38PM EDT | 87.00 | 1.71 | 2.74 | 2.88 | 0.00 | - | 34 | 82 | 18.97% |
| BBY240712P00088000 | 2024-06-27 1:19PM EDT | 88.00 | 4.36 | 3.35 | 3.65 | 0.00 | - | 15 | 157 | 17.77% |
| BBY240712P00089000 | 2024-06-25 10:01AM EDT | 89.00 | 2.63 | 4.35 | 4.50 | 0.00 | - | 6 | 122 | 15.53% |
| BBY240712P00090000 | 2024-06-28 11:16AM EDT | 90.00 | 5.39 | 4.95 | 5.45 | -0.72 | -11.78% | 5 | 68 | 13.67% |
| BBY240712P00091000 | 2024-06-27 1:19PM EDT | 91.00 | 7.19 | 6.15 | 6.40 | 0.00 | - | 15 | 35 | 0.00% |
| BBY240712P00092000 | 2024-06-21 9:45AM EDT | 92.00 | 2.57 | 6.90 | 7.35 | 0.00 | - | 11 | 0 | 0.00% |
| BBY240712P00093000 | 2024-06-27 1:21PM EDT | 93.00 | 9.04 | 8.05 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240712P00094000 | 2024-06-25 1:37PM EDT | 94.00 | 7.24 | 8.45 | 9.45 | 0.00 | - | 4 | 0 | 21.88% |
| BBY240712P00095000 | 2024-06-25 1:44PM EDT | 95.00 | 8.33 | 9.15 | 11.30 | 0.00 | - | 10 | 0 | 57.23% |
| BBY240712P00098000 | 2024-06-25 1:43PM EDT | 98.00 | 11.26 | 12.40 | 13.40 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.