UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.17 -0.21 (-0.25%) GOLD FUTURES
2,333.80 -5.10 (-0.22%) DOW
39,270.02 +100.50 (+0.26%) Bitcoin GBP
49,059.55 -1,066.37 (-2.13%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240802C00065000 | 2024-06-27 9:56AM EDT | 65.00 | 19.60 | 16.35 | 17.85 | 0.00 | - | - | 2 | 50.59% |
| BBY240802C00078000 | 2024-06-18 12:21PM EDT | 78.00 | 14.37 | 4.85 | 5.85 | 0.00 | - | - | 0 | 38.53% |
| BBY240802C00080000 | 2024-06-17 9:40AM EDT | 80.00 | 9.00 | 3.45 | 3.70 | 0.00 | - | - | 1 | 28.27% |
| BBY240802C00083000 | 2024-06-26 3:34PM EDT | 83.00 | 3.57 | 1.67 | 2.12 | 0.00 | - | - | 41 | 27.49% |
| BBY240802C00084000 | 2024-07-01 2:28PM EDT | 84.00 | 1.25 | 1.46 | 1.64 | -0.75 | -37.50% | 5 | 58 | 26.47% |
| BBY240802C00085000 | 2024-07-02 1:03PM EDT | 85.00 | 0.94 | 1.10 | 1.28 | -1.45 | -60.67% | 3 | 25 | 26.07% |
| BBY240802C00086000 | 2024-07-02 10:33AM EDT | 86.00 | 0.82 | 0.84 | 1.04 | -0.44 | -34.92% | 5 | 25 | 26.44% |
| BBY240802C00087000 | 2024-07-01 11:47AM EDT | 87.00 | 1.03 | 0.63 | 0.92 | 0.00 | - | 3 | 16 | 27.88% |
| BBY240802C00088000 | 2024-06-27 1:17PM EDT | 88.00 | 1.16 | 0.45 | 0.79 | 0.00 | - | 1 | 3 | 28.86% |
| BBY240802C00089000 | 2024-07-01 10:56AM EDT | 89.00 | 0.61 | 0.33 | 0.53 | 0.00 | - | 1 | 6 | 27.32% |
| BBY240802C00090000 | 2024-07-02 1:47PM EDT | 90.00 | 0.37 | 0.24 | 0.48 | -0.10 | -21.28% | 502 | 1,120 | 28.76% |
| BBY240802C00091000 | 2024-07-02 11:01AM EDT | 91.00 | 0.24 | 0.16 | 0.34 | -0.09 | -27.27% | 2 | 286 | 28.08% |
| BBY240802C00092000 | 2024-07-02 12:33PM EDT | 92.00 | 0.18 | 0.10 | 0.37 | -0.08 | -30.77% | 1 | 29 | 30.81% |
| BBY240802C00093000 | 2024-07-01 2:09PM EDT | 93.00 | 0.20 | 0.04 | 1.06 | 0.00 | - | 41 | 1,160 | 45.34% |
| BBY240802C00094000 | 2024-07-01 2:14PM EDT | 94.00 | 0.30 | 0.02 | 1.37 | 0.00 | - | 11 | 137 | 52.32% |
| BBY240802C00095000 | 2024-07-02 1:55PM EDT | 95.00 | 0.10 | 0.07 | 0.22 | -0.09 | -50.00% | 59 | 1,601 | 32.52% |
| BBY240802C00096000 | 2024-06-28 11:08AM EDT | 96.00 | 0.19 | 0.01 | 1.33 | 0.00 | - | 6 | 37 | 56.37% |
| BBY240802C00098000 | 2024-06-25 3:54PM EDT | 98.00 | 0.21 | 0.01 | 1.30 | 0.00 | - | 4 | 50 | 60.30% |
| BBY240802C00099000 | 2024-06-20 10:59AM EDT | 99.00 | 0.89 | 0.00 | 1.29 | 0.00 | - | - | 2 | 50.54% |
| BBY240802C00100000 | 2024-06-27 3:46PM EDT | 100.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 6 | 33 | 49.07% |
| BBY240802C00101000 | 2024-06-24 2:53PM EDT | 101.00 | 0.65 | 0.00 | 1.28 | 0.00 | - | 8 | 9 | 54.10% |
| BBY240802C00103000 | 2024-06-24 2:52PM EDT | 103.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 8 | 57.52% |
| BBY240802C00105000 | 2024-06-25 10:05AM EDT | 105.00 | 0.74 | 0.00 | 1.27 | 0.00 | - | 30 | 41 | 60.94% |
| BBY240802C00115000 | 2024-06-20 11:12AM EDT | 115.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 76.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240802P00074000 | 2024-06-28 2:07PM EDT | 74.00 | 0.20 | 0.21 | 0.53 | 0.00 | - | 8 | 8 | 31.64% |
| BBY240802P00075000 | 2024-07-02 12:28PM EDT | 75.00 | 0.52 | 0.36 | 0.59 | +0.15 | +40.54% | 2 | 5 | 29.74% |
| BBY240802P00076000 | 2024-07-01 10:20AM EDT | 76.00 | 0.32 | 0.24 | 0.60 | 0.00 | - | 8 | 6 | 26.86% |
| BBY240802P00077000 | 2024-07-02 10:59AM EDT | 77.00 | 0.78 | 0.48 | 0.78 | +0.24 | +44.44% | 1 | 7 | 26.42% |
| BBY240802P00078000 | 2024-07-01 1:12PM EDT | 78.00 | 0.80 | 0.76 | 1.60 | 0.00 | - | 5 | 8 | 33.33% |
| BBY240802P00079000 | 2024-06-26 10:45AM EDT | 79.00 | 0.79 | 1.00 | 1.24 | 0.00 | - | - | 3 | 25.12% |
| BBY240802P00080000 | 2024-06-28 3:41PM EDT | 80.00 | 1.50 | 1.37 | 1.62 | +0.57 | +61.29% | 2 | 8 | 25.29% |
| BBY240802P00081000 | 2024-06-26 9:36AM EDT | 81.00 | 0.83 | 1.68 | 2.66 | 0.00 | - | - | 3 | 31.69% |
| BBY240802P00082000 | 2024-06-21 10:10AM EDT | 82.00 | 0.50 | 2.22 | 2.50 | 0.00 | - | 1 | 0 | 24.83% |
| BBY240802P00083000 | 2024-06-25 11:23AM EDT | 83.00 | 1.02 | 2.68 | 3.00 | 0.00 | - | 15 | 16 | 24.20% |
| BBY240802P00084000 | 2024-07-02 12:29PM EDT | 84.00 | 4.08 | 3.35 | 3.65 | +1.28 | +45.71% | 4 | 31 | 24.46% |
| BBY240802P00085000 | 2024-07-02 12:29PM EDT | 85.00 | 4.83 | 4.00 | 4.90 | +1.05 | +27.78% | 4 | 61 | 30.86% |
| BBY240802P00086000 | 2024-06-25 3:55PM EDT | 86.00 | 2.24 | 4.75 | 5.85 | 0.00 | - | 2 | 9 | 33.74% |
| BBY240802P00087000 | 2024-07-01 11:02AM EDT | 87.00 | 5.02 | 4.25 | 6.70 | 0.00 | - | 31 | 44 | 35.21% |
| BBY240802P00088000 | 2024-07-01 3:11PM EDT | 88.00 | 6.10 | 5.30 | 7.35 | 0.00 | - | 1 | 24 | 33.84% |
| BBY240802P00089000 | 2024-06-26 11:25AM EDT | 89.00 | 5.20 | 7.00 | 8.45 | 0.00 | - | 1 | 1 | 37.94% |
| BBY240802P00090000 | 2024-06-25 3:59PM EDT | 90.00 | 4.47 | 7.70 | 8.80 | 0.00 | - | 100 | 44 | 30.98% |
| BBY240802P00091000 | 2024-06-28 12:27PM EDT | 91.00 | 6.72 | 8.95 | 9.95 | 0.00 | - | 1 | 7 | 35.82% |
| BBY240802P00092000 | 2024-06-27 3:19PM EDT | 92.00 | 8.18 | 9.35 | 10.50 | 0.00 | - | 2 | 2 | 29.30% |
| BBY240802P00093000 | 2024-07-01 12:18PM EDT | 93.00 | 10.28 | 9.70 | 12.45 | 0.00 | - | 10 | 0 | 48.27% |
© 2024 Yahoo. All rights reserved.