Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426C00060000 | 2024-03-26 1:08PM EDT | 60.00 | 21.10 | 15.00 | 16.75 | 0.00 | - | 12 | 12 | 349.22% |
| BBY240426C00069000 | 2024-03-19 9:59AM EDT | 69.00 | 7.91 | 5.15 | 7.70 | 0.00 | - | 1 | 0 | 121.88% |
| BBY240426C00070000 | 2024-03-19 10:04AM EDT | 70.00 | 7.02 | 6.05 | 7.20 | 0.00 | - | 1 | 0 | 223.05% |
| BBY240426C00071000 | 2024-03-20 9:44AM EDT | 71.00 | 8.61 | 4.65 | 5.80 | 0.00 | - | 1 | 1 | 168.16% |
| BBY240426C00073000 | 2024-04-25 12:27PM EDT | 73.00 | 1.75 | 2.17 | 2.59 | +0.36 | +25.90% | 8 | 9 | 52.54% |
| BBY240426C00074000 | 2024-04-25 3:21PM EDT | 74.00 | 1.36 | 1.32 | 1.58 | +0.41 | +43.16% | 1,027 | 20 | 52.25% |
| BBY240426C00075000 | 2024-04-25 3:23PM EDT | 75.00 | 0.64 | 0.62 | 0.67 | +0.33 | +106.45% | 1,248 | 214 | 34.57% |
| BBY240426C00076000 | 2024-04-25 3:57PM EDT | 76.00 | 0.22 | 0.20 | 0.24 | +0.07 | +46.67% | 46 | 192 | 33.99% |
| BBY240426C00077000 | 2024-04-25 2:22PM EDT | 77.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 3 | 121 | 36.52% |
| BBY240426C00078000 | 2024-04-25 1:22PM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 16 | 71 | 37.50% |
| BBY240426C00079000 | 2024-04-25 12:52PM EDT | 79.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 33 | 199 | 66.80% |
| BBY240426C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 338 | 53.13% |
| BBY240426C00081000 | 2024-04-25 11:28AM EDT | 81.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 10 | 86 | 75.00% |
| BBY240426C00082000 | 2024-04-24 12:23PM EDT | 82.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 14 | 107 | 158.01% |
| BBY240426C00083000 | 2024-04-24 3:06PM EDT | 83.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 3 | 93 | 139.06% |
| BBY240426C00084000 | 2024-04-24 3:32PM EDT | 84.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 38 | 170.31% |
| BBY240426C00085000 | 2024-04-16 10:25AM EDT | 85.00 | 0.04 | 0.00 | 0.83 | 0.00 | - | 4 | 20 | 189.06% |
| BBY240426C00086000 | 2024-04-17 2:56PM EDT | 86.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 10 | 19 | 160.55% |
| BBY240426C00087000 | 2024-04-18 10:31AM EDT | 87.00 | 0.38 | 0.00 | 0.74 | 0.00 | - | 2 | 28 | 207.62% |
| BBY240426C00088000 | 2024-04-12 12:41PM EDT | 88.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 3 | 237.50% |
| BBY240426C00089000 | 2024-04-18 10:31AM EDT | 89.00 | 0.36 | 0.00 | 0.76 | 0.00 | - | 2 | 92 | 232.42% |
| BBY240426C00090000 | 2024-04-11 1:57PM EDT | 90.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 111 | 99 | 261.13% |
| BBY240426C00091000 | 2024-03-15 11:58AM EDT | 91.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 7 | 148.44% |
| BBY240426C00092000 | 2024-04-03 12:31PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 165.63% |
| BBY240426C00093000 | 2024-04-09 3:09PM EDT | 93.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 14 | 143.75% |
| BBY240426C00094000 | 2024-04-09 3:08PM EDT | 94.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 17 | 324.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426P00045000 | 2024-04-03 11:32AM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 668.75% |
| BBY240426P00065000 | 2024-04-25 1:10PM EDT | 65.00 | 0.01 | 0.00 | 0.37 | -0.01 | -50.00% | 50 | 35 | 183.20% |
| BBY240426P00066000 | 2024-04-25 2:16PM EDT | 66.00 | 0.01 | 0.01 | 1.27 | -0.01 | -50.00% | 35 | 15 | 235.55% |
| BBY240426P00067000 | 2024-04-25 1:43PM EDT | 67.00 | 0.02 | 0.00 | 1.27 | -0.01 | -33.33% | 6 | 31 | 216.02% |
| BBY240426P00068000 | 2024-04-24 1:02PM EDT | 68.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 1 | 166 | 106.25% |
| BBY240426P00069000 | 2024-04-24 9:59AM EDT | 69.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 16 | 106.64% |
| BBY240426P00070000 | 2024-04-24 12:09PM EDT | 70.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 141 | 92.58% |
| BBY240426P00071000 | 2024-04-25 11:44AM EDT | 71.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 3 | 44 | 63.28% |
| BBY240426P00072000 | 2024-04-25 11:47AM EDT | 72.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 5 | 510 | 53.13% |
| BBY240426P00073000 | 2024-04-25 3:59PM EDT | 73.00 | 0.05 | 0.04 | 0.06 | -0.18 | -78.26% | 205 | 106 | 41.41% |
| BBY240426P00074000 | 2024-04-25 2:26PM EDT | 74.00 | 0.18 | 0.11 | 0.16 | -0.52 | -74.29% | 19 | 189 | 37.31% |
| BBY240426P00075000 | 2024-04-25 2:17PM EDT | 75.00 | 0.54 | 0.39 | 0.43 | -0.50 | -48.08% | 66 | 132 | 34.57% |
| BBY240426P00076000 | 2024-04-25 3:26PM EDT | 76.00 | 0.98 | 0.89 | 1.04 | -0.82 | -45.56% | 66 | 107 | 36.91% |
| BBY240426P00077000 | 2024-04-24 3:06PM EDT | 77.00 | 3.08 | 1.63 | 2.60 | +0.13 | +4.41% | 1 | 144 | 62.70% |
| BBY240426P00078000 | 2024-04-25 10:19AM EDT | 78.00 | 4.03 | 1.82 | 3.60 | +0.35 | +9.51% | 1 | 56 | 119.53% |
| BBY240426P00079000 | 2024-04-25 2:41PM EDT | 79.00 | 4.00 | 2.85 | 4.90 | -1.00 | -20.00% | 1 | 36 | 69.14% |
| BBY240426P00080000 | 2024-04-24 2:41PM EDT | 80.00 | 6.05 | 3.60 | 4.90 | 0.00 | - | 152 | 24 | 86.33% |
| BBY240426P00081000 | 2024-04-24 2:49PM EDT | 81.00 | 7.10 | 3.60 | 6.95 | 0.00 | - | 6 | 0 | 202.54% |
| BBY240426P00082000 | 2024-04-24 2:49PM EDT | 82.00 | 8.10 | 6.60 | 7.60 | 0.00 | - | 6 | 0 | 139.84% |
| BBY240426P00083000 | 2024-04-24 2:33PM EDT | 83.00 | 9.15 | 7.60 | 7.90 | 0.00 | - | 19 | 6 | 122.66% |
| BBY240426P00084000 | 2024-04-15 2:53PM EDT | 84.00 | 7.58 | 6.60 | 9.35 | 0.00 | - | 10 | 0 | 196.09% |
| BBY240426P00087000 | 2024-04-15 2:52PM EDT | 87.00 | 10.57 | 11.65 | 12.80 | 0.00 | - | 5 | 0 | 220.70% |
| BBY240426P00088000 | 2024-04-15 3:25PM EDT | 88.00 | 11.70 | 12.65 | 13.70 | 0.00 | - | 3 | 0 | 225.78% |
© 2024 Yahoo. All rights reserved.