Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531C00055000 | 2024-05-28 10:10AM EDT | 55.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240531C00058000 | 2024-05-21 10:59AM EDT | 58.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240531C00060000 | 2024-05-24 12:39PM EDT | 60.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240531C00063000 | 2024-05-21 12:06PM EDT | 63.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240531C00067000 | 2024-05-24 10:44AM EDT | 67.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240531C00068000 | 2024-05-23 3:59PM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240531C00069000 | 2024-05-28 3:27PM EDT | 69.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BBY240531C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| BBY240531C00071000 | 2024-05-28 2:34PM EDT | 71.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BBY240531C00072000 | 2024-05-28 3:52PM EDT | 72.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| BBY240531C00073000 | 2024-05-28 3:59PM EDT | 73.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 1.56% |
| BBY240531C00074000 | 2024-05-28 3:59PM EDT | 74.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| BBY240531C00075000 | 2024-05-28 3:59PM EDT | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| BBY240531C00076000 | 2024-05-28 3:55PM EDT | 76.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BBY240531C00077000 | 2024-05-28 3:52PM EDT | 77.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| BBY240531C00078000 | 2024-05-28 3:20PM EDT | 78.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| BBY240531C00079000 | 2024-05-28 11:33AM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BBY240531C00080000 | 2024-05-28 3:22PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| BBY240531C00081000 | 2024-05-28 3:55PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| BBY240531C00082000 | 2024-05-28 3:20PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BBY240531C00083000 | 2024-05-28 3:03PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BBY240531C00084000 | 2024-05-24 2:12PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240531C00085000 | 2024-05-24 3:38PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY240531C00086000 | 2024-05-28 9:40AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240531C00087000 | 2024-05-23 10:42AM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240531C00088000 | 2024-05-28 3:26PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BBY240531C00089000 | 2024-05-28 3:58PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240531C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBY240531C00091000 | 2024-05-28 11:15AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| BBY240531C00092000 | 2024-05-28 11:15AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY240531C00093000 | 2024-05-28 10:46AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY240531C00094000 | 2024-05-28 11:32AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| BBY240531C00095000 | 2024-05-22 10:42AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY240531C00100000 | 2024-04-22 12:22PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531P00050000 | 2024-05-24 11:46AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY240531P00054000 | 2024-05-28 1:07PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| BBY240531P00055000 | 2024-05-28 3:33PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BBY240531P00056000 | 2024-05-24 9:52AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BBY240531P00058000 | 2024-05-22 12:16PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240531P00059000 | 2024-05-21 9:56AM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY240531P00060000 | 2024-05-28 3:10PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BBY240531P00061000 | 2024-05-28 3:41PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BBY240531P00062000 | 2024-05-28 3:53PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| BBY240531P00063000 | 2024-05-28 1:43PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| BBY240531P00064000 | 2024-05-28 2:11PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BBY240531P00065000 | 2024-05-28 2:28PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| BBY240531P00066000 | 2024-05-28 3:58PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BBY240531P00067000 | 2024-05-28 3:41PM EDT | 67.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| BBY240531P00068000 | 2024-05-28 3:53PM EDT | 68.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BBY240531P00069000 | 2024-05-28 3:27PM EDT | 69.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| BBY240531P00070000 | 2024-05-28 3:58PM EDT | 70.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| BBY240531P00071000 | 2024-05-28 2:43PM EDT | 71.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| BBY240531P00072000 | 2024-05-28 3:58PM EDT | 72.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 3.13% |
| BBY240531P00073000 | 2024-05-28 3:50PM EDT | 73.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| BBY240531P00074000 | 2024-05-28 3:20PM EDT | 74.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BBY240531P00075000 | 2024-05-28 3:18PM EDT | 75.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240531P00076000 | 2024-05-28 11:03AM EDT | 76.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240531P00077000 | 2024-05-24 11:39AM EDT | 77.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240531P00078000 | 2024-05-28 1:18PM EDT | 78.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240531P00079000 | 2024-05-23 1:51PM EDT | 79.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240531P00080000 | 2024-05-28 12:52PM EDT | 80.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240531P00081000 | 2024-05-28 12:29PM EDT | 81.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240531P00082000 | 2024-05-06 1:56PM EDT | 82.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240531P00083000 | 2024-05-23 1:31PM EDT | 83.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.