Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240726C00080000 | 2024-06-12 12:44PM EDT | 80.00 | 7.20 | 5.30 | 5.80 | 0.00 | - | - | 0 | 31.89% |
| BBY240726C00081000 | 2024-06-27 10:55AM EDT | 81.00 | 4.12 | 4.05 | 4.80 | 0.00 | - | 3 | 21 | 28.15% |
| BBY240726C00082000 | 2024-06-11 9:34AM EDT | 82.00 | 4.94 | 3.85 | 4.20 | 0.00 | - | 1 | 0 | 28.91% |
| BBY240726C00083000 | 2024-06-28 9:50AM EDT | 83.00 | 3.40 | 3.20 | 3.40 | +0.49 | +16.84% | 2 | 2 | 26.78% |
| BBY240726C00084000 | 2024-06-28 10:05AM EDT | 84.00 | 2.82 | 2.67 | 2.91 | +0.47 | +20.00% | 3 | 7 | 27.44% |
| BBY240726C00085000 | 2024-06-28 10:13AM EDT | 85.00 | 2.25 | 2.13 | 2.32 | +0.11 | +5.14% | 13 | 26 | 26.39% |
| BBY240726C00086000 | 2024-06-28 11:28AM EDT | 86.00 | 1.69 | 1.66 | 1.77 | +0.04 | +2.41% | 676 | 2,229 | 25.10% |
| BBY240726C00087000 | 2024-06-28 9:30AM EDT | 87.00 | 1.27 | 1.25 | 1.58 | -0.01 | -0.78% | 13 | 58 | 27.03% |
| BBY240726C00088000 | 2024-06-27 2:41PM EDT | 88.00 | 0.81 | 0.98 | 1.11 | 0.00 | - | 4 | 28 | 25.20% |
| BBY240726C00089000 | 2024-06-27 3:53PM EDT | 89.00 | 0.79 | 0.71 | 0.90 | 0.00 | - | 3 | 13 | 25.73% |
| BBY240726C00090000 | 2024-06-28 11:25AM EDT | 90.00 | 0.65 | 0.55 | 0.77 | +0.08 | +14.04% | 2 | 45 | 26.88% |
| BBY240726C00091000 | 2024-06-27 3:52PM EDT | 91.00 | 0.40 | 0.34 | 0.54 | +0.04 | +11.11% | 1 | 7 | 26.00% |
| BBY240726C00092000 | 2024-06-26 3:50PM EDT | 92.00 | 0.34 | 0.29 | 1.91 | 0.00 | - | 11 | 324 | 47.56% |
| BBY240726C00093000 | 2024-06-27 3:24PM EDT | 93.00 | 0.22 | 0.12 | 0.35 | 0.00 | - | 8 | 30 | 27.10% |
| BBY240726C00094000 | 2024-06-28 11:00AM EDT | 94.00 | 0.19 | 0.12 | 0.30 | +0.02 | +11.76% | 9 | 22 | 28.08% |
| BBY240726C00095000 | 2024-06-27 10:54AM EDT | 95.00 | 0.13 | 0.10 | 0.31 | 0.00 | - | 21 | 50 | 30.37% |
| BBY240726C00096000 | 2024-06-25 2:24PM EDT | 96.00 | 0.22 | 0.05 | 0.18 | 0.00 | - | 8 | 8 | 28.52% |
| BBY240726C00097000 | 2024-06-21 12:11PM EDT | 97.00 | 0.13 | 0.01 | 1.27 | -0.69 | -84.15% | 1 | 4 | 52.30% |
| BBY240726C00098000 | 2024-06-26 2:51PM EDT | 98.00 | 0.11 | 0.01 | 0.65 | 0.00 | - | 2 | 9 | 43.99% |
| BBY240726C00099000 | 2024-06-14 3:54PM EDT | 99.00 | 0.20 | 0.01 | 1.33 | 0.00 | - | - | 1 | 57.89% |
| BBY240726C00100000 | 2024-06-27 2:34PM EDT | 100.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 3 | 32 | 35.50% |
| BBY240726C00101000 | 2024-06-20 3:38PM EDT | 101.00 | 0.52 | 0.01 | 1.31 | 0.00 | - | - | 1 | 50.24% |
| BBY240726C00102000 | 2024-06-20 3:38PM EDT | 102.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | - | 1 | 47.31% |
| BBY240726C00105000 | 2024-06-20 3:38PM EDT | 105.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 12 | 41.99% |
| BBY240726C00110000 | 2024-06-18 2:25PM EDT | 110.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 58.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240726P00065000 | 2024-06-18 10:10AM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 5 | 43.36% |
| BBY240726P00075000 | 2024-06-26 10:13AM EDT | 75.00 | 0.14 | 0.09 | 0.21 | 0.00 | - | 1 | 5 | 29.25% |
| BBY240726P00078000 | 2024-06-26 10:44AM EDT | 78.00 | 0.42 | 0.27 | 0.38 | 0.00 | - | 10 | 6 | 25.54% |
| BBY240726P00080000 | 2024-06-27 1:36PM EDT | 80.00 | 0.68 | 0.56 | 0.83 | 0.00 | - | 1 | 11 | 26.81% |
| BBY240726P00081000 | 2024-06-27 12:40PM EDT | 81.00 | 1.10 | 0.75 | 0.93 | 0.00 | - | 1 | 8 | 24.63% |
| BBY240726P00082000 | 2024-06-27 11:14AM EDT | 82.00 | 1.00 | 0.97 | 1.10 | -0.33 | -24.81% | 1 | 10 | 23.00% |
| BBY240726P00083000 | 2024-06-27 1:06PM EDT | 83.00 | 1.72 | 1.22 | 1.48 | 0.00 | - | 2 | 77 | 23.19% |
| BBY240726P00084000 | 2024-06-28 11:19AM EDT | 84.00 | 1.72 | 1.68 | 1.81 | -0.23 | -11.79% | 5 | 16 | 22.10% |
| BBY240726P00085000 | 2024-06-28 11:19AM EDT | 85.00 | 2.15 | 2.07 | 2.45 | -0.64 | -22.94% | 3 | 103 | 23.51% |
| BBY240726P00086000 | 2024-06-27 2:01PM EDT | 86.00 | 3.43 | 2.70 | 2.93 | 0.00 | - | 8 | 432 | 22.49% |
| BBY240726P00087000 | 2024-06-25 9:32AM EDT | 87.00 | 1.45 | 3.35 | 3.50 | 0.00 | - | 5 | 114 | 21.56% |
| BBY240726P00088000 | 2024-06-26 10:36AM EDT | 88.00 | 4.25 | 3.95 | 4.10 | 0.00 | - | 8 | 61 | 20.02% |
| BBY240726P00089000 | 2024-06-28 11:24AM EDT | 89.00 | 4.85 | 4.75 | 5.60 | +1.53 | +46.08% | 10 | 12 | 29.49% |
| BBY240726P00090000 | 2024-06-28 11:26AM EDT | 90.00 | 5.54 | 5.50 | 5.70 | -0.74 | -11.78% | 10 | 177 | 19.19% |
| BBY240726P00091000 | 2024-06-26 11:19AM EDT | 91.00 | 6.80 | 6.35 | 6.85 | 0.00 | - | 1 | 28 | 24.37% |
| BBY240726P00092000 | 2024-06-28 11:24AM EDT | 92.00 | 7.42 | 7.25 | 8.50 | -0.70 | -8.62% | 10 | 4 | 36.99% |
| BBY240726P00093000 | 2024-06-28 11:25AM EDT | 93.00 | 8.44 | 7.65 | 8.65 | -0.64 | -7.05% | 6 | 6 | 24.66% |
| BBY240726P00094000 | 2024-06-21 9:47AM EDT | 94.00 | 4.14 | 8.85 | 10.10 | 0.00 | - | 2 | 0 | 35.94% |
© 2024 Yahoo. All rights reserved.