Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00050000 | 2024-04-12 3:17PM EDT | 50.00 | 28.45 | 23.05 | 25.50 | 0.00 | - | 1 | 2 | 154.69% |
| BBY240517C00060000 | 2024-05-03 11:44AM EDT | 60.00 | 14.15 | 14.05 | 15.45 | 0.00 | - | 12 | 14 | 132.81% |
| BBY240517C00067500 | 2024-03-19 9:34AM EDT | 67.50 | 9.35 | 8.95 | 10.10 | 0.00 | - | 1 | 2 | 154.00% |
| BBY240517C00069000 | 2024-04-22 9:47AM EDT | 69.00 | 7.10 | 5.15 | 6.30 | 0.00 | - | - | 1 | 61.72% |
| BBY240517C00070000 | 2024-05-07 2:37PM EDT | 70.00 | 3.70 | 4.25 | 5.05 | 0.00 | - | 2 | 77 | 50.78% |
| BBY240517C00071000 | 2024-05-09 3:50PM EDT | 71.00 | 3.45 | 3.25 | 4.05 | 0.00 | - | 6 | 20 | 56.45% |
| BBY240517C00072000 | 2024-05-10 10:51AM EDT | 72.00 | 2.57 | 2.50 | 2.68 | +0.36 | +16.29% | 10 | 340 | 35.35% |
| BBY240517C00072500 | 2024-05-09 1:01PM EDT | 72.50 | 1.83 | 2.10 | 2.42 | 0.00 | - | 14 | 154 | 38.18% |
| BBY240517C00073000 | 2024-05-10 2:11PM EDT | 73.00 | 1.58 | 1.78 | 1.85 | -0.34 | -17.71% | 30 | 289 | 31.15% |
| BBY240517C00074000 | 2024-05-10 3:23PM EDT | 74.00 | 1.18 | 1.17 | 1.22 | +0.01 | +0.85% | 126 | 462 | 29.88% |
| BBY240517C00075000 | 2024-05-10 3:45PM EDT | 75.00 | 0.65 | 0.71 | 0.76 | -0.20 | -23.53% | 102 | 705 | 29.54% |
| BBY240517C00076000 | 2024-05-10 3:59PM EDT | 76.00 | 0.42 | 0.41 | 0.48 | -0.13 | -23.64% | 198 | 638 | 30.62% |
| BBY240517C00077000 | 2024-05-10 3:48PM EDT | 77.00 | 0.24 | 0.20 | 0.26 | -0.08 | -25.00% | 58 | 152 | 30.23% |
| BBY240517C00077500 | 2024-05-10 3:23PM EDT | 77.50 | 0.17 | 0.13 | 0.18 | -0.07 | -29.17% | 60 | 1,825 | 29.79% |
| BBY240517C00078000 | 2024-05-10 1:01PM EDT | 78.00 | 0.10 | 0.09 | 0.13 | -0.09 | -47.37% | 31 | 861 | 29.98% |
| BBY240517C00079000 | 2024-05-09 3:31PM EDT | 79.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 17 | 148 | 31.64% |
| BBY240517C00080000 | 2024-05-10 1:37PM EDT | 80.00 | 0.05 | 0.02 | 0.13 | -0.03 | -37.50% | 11 | 2,291 | 40.63% |
| BBY240517C00081000 | 2024-05-06 10:28AM EDT | 81.00 | 0.08 | 0.02 | 0.25 | 0.00 | - | 3 | 1,664 | 53.52% |
| BBY240517C00082000 | 2024-05-09 10:58AM EDT | 82.00 | 0.04 | 0.02 | 0.22 | 0.00 | - | 3 | 58 | 56.93% |
| BBY240517C00082500 | 2024-05-10 12:26PM EDT | 82.50 | 0.01 | 0.01 | 0.22 | -0.06 | -85.71% | 3 | 1,656 | 51.37% |
| BBY240517C00083000 | 2024-05-02 9:46AM EDT | 83.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 100 | 126 | 53.13% |
| BBY240517C00084000 | 2024-04-24 3:10PM EDT | 84.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 13 | 46.09% |
| BBY240517C00085000 | 2024-05-10 11:02AM EDT | 85.00 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 20 | 3,562 | 51.95% |
| BBY240517C00086000 | 2024-04-26 9:55AM EDT | 86.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 400 | 49 | 64.26% |
| BBY240517C00087000 | 2024-04-24 1:34PM EDT | 87.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | - | 21 | 67.58% |
| BBY240517C00087500 | 2024-05-09 3:41PM EDT | 87.50 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 10 | 350 | 61.33% |
| BBY240517C00088000 | 2024-04-26 1:02PM EDT | 88.00 | 0.03 | 0.01 | 0.44 | -0.02 | -40.00% | 10 | 140 | 85.35% |
| BBY240517C00090000 | 2024-05-06 3:19PM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 1,724 | 59.38% |
| BBY240517C00095000 | 2024-05-10 3:56PM EDT | 95.00 | 0.07 | 0.01 | 0.06 | +0.06 | +600.00% | 26 | 336 | 84.38% |
| BBY240517C00100000 | 2024-04-09 2:10PM EDT | 100.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 14 | 111.33% |
| BBY240517C00105000 | 2024-02-29 11:05AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 0 | 134.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00047500 | 2024-02-23 11:40AM EDT | 47.50 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 189.06% |
| BBY240517P00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 39 | 169.14% |
| BBY240517P00055000 | 2024-05-07 9:53AM EDT | 55.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 12 | 151.37% |
| BBY240517P00060000 | 2024-05-09 3:53PM EDT | 60.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 57 | 77.73% |
| BBY240517P00063000 | 2024-05-09 11:41AM EDT | 63.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 13 | 13 | 82.81% |
| BBY240517P00064000 | 2024-05-02 1:32PM EDT | 64.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 100 | 40 | 76.76% |
| BBY240517P00065000 | 2024-05-08 3:55PM EDT | 65.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 16 | 442 | 60.16% |
| BBY240517P00066000 | 2024-05-06 3:30PM EDT | 66.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 22 | 26 | 56.45% |
| BBY240517P00067000 | 2024-05-03 12:00PM EDT | 67.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 2 | 204 | 51.56% |
| BBY240517P00067500 | 2024-05-10 12:00PM EDT | 67.50 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 1 | 285 | 46.29% |
| BBY240517P00068000 | 2024-05-08 9:49AM EDT | 68.00 | 0.14 | 0.03 | 0.26 | 0.00 | - | 1 | 360 | 54.79% |
| BBY240517P00069000 | 2024-05-10 2:58PM EDT | 69.00 | 0.06 | 0.03 | 0.57 | -0.03 | -33.33% | 20 | 1,367 | 50.10% |
| BBY240517P00070000 | 2024-05-10 3:50PM EDT | 70.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 23 | 921 | 32.23% |
| BBY240517P00071000 | 2024-05-10 3:56PM EDT | 71.00 | 0.16 | 0.14 | 0.18 | -0.07 | -30.43% | 51 | 1,566 | 30.08% |
| BBY240517P00072000 | 2024-05-10 3:56PM EDT | 72.00 | 0.29 | 0.29 | 0.35 | -0.12 | -29.27% | 106 | 322 | 29.83% |
| BBY240517P00072500 | 2024-05-10 3:58PM EDT | 72.50 | 0.43 | 0.40 | 0.46 | -0.24 | -35.82% | 80 | 767 | 29.30% |
| BBY240517P00073000 | 2024-05-10 3:58PM EDT | 73.00 | 0.57 | 0.55 | 0.60 | -0.11 | -16.18% | 78 | 248 | 28.86% |
| BBY240517P00074000 | 2024-05-10 3:46PM EDT | 74.00 | 1.01 | 0.93 | 0.96 | -0.08 | -7.34% | 168 | 216 | 27.54% |
| BBY240517P00075000 | 2024-05-10 3:47PM EDT | 75.00 | 1.56 | 1.47 | 1.51 | -0.09 | -5.45% | 114 | 1,300 | 27.34% |
| BBY240517P00076000 | 2024-05-10 3:55PM EDT | 76.00 | 2.16 | 2.12 | 2.24 | -0.18 | -7.69% | 29 | 343 | 28.37% |
| BBY240517P00077000 | 2024-05-09 3:21PM EDT | 77.00 | 3.10 | 2.73 | 5.15 | 0.00 | - | 6 | 41 | 58.15% |
| BBY240517P00077500 | 2024-05-08 3:52PM EDT | 77.50 | 4.30 | 3.35 | 3.55 | 0.00 | - | 11 | 1,984 | 31.74% |
| BBY240517P00078000 | 2024-05-09 3:21PM EDT | 78.00 | 3.94 | 3.40 | 4.10 | 0.00 | - | 5 | 8 | 37.11% |
| BBY240517P00079000 | 2024-05-08 12:59PM EDT | 79.00 | 6.04 | 4.10 | 5.75 | 0.00 | - | - | 1 | 68.16% |
| BBY240517P00080000 | 2024-05-01 2:54PM EDT | 80.00 | 7.69 | 4.80 | 6.05 | 0.00 | - | 10 | 195 | 46.29% |
| BBY240517P00081000 | 2024-04-22 2:02PM EDT | 81.00 | 5.41 | 5.60 | 7.25 | 0.00 | - | - | 1 | 62.21% |
| BBY240517P00082500 | 2024-05-01 3:26PM EDT | 82.50 | 9.60 | 6.95 | 8.65 | 0.00 | - | 150 | 1 | 65.53% |
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 11.45 | 10.45 | 13.00 | 0.00 | - | 1 | 0 | 106.06% |
| BBY240517P00086000 | 2024-04-26 10:00AM EDT | 86.00 | 10.65 | 10.90 | 12.05 | 0.00 | - | 1 | 1 | 76.17% |
| BBY240517P00087000 | 2024-04-26 9:32AM EDT | 87.00 | 11.75 | 11.90 | 14.60 | 0.00 | - | 2 | 1 | 94.14% |
| BBY240517P00087500 | 2024-04-24 10:32AM EDT | 87.50 | 13.75 | 12.25 | 13.55 | 0.00 | - | 4 | 0 | 82.81% |
| BBY240517P00088000 | 2024-04-23 9:35AM EDT | 88.00 | 13.50 | 13.15 | 14.05 | 0.00 | - | - | 2 | 84.96% |
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 90.00 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240517P00115000 | 2024-04-03 3:32PM EDT | 115.00 | 35.95 | 38.85 | 42.50 | 0.00 | - | 8 | 0 | 275.88% |
© 2024 Yahoo. All rights reserved.