Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00073000 | 2024-04-24 10:35AM EDT | 73.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BBY240510C00074000 | 2024-04-29 10:42AM EDT | 74.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 32 | 90 | 0.00% |
| BBY240510C00075000 | 2024-04-29 12:09PM EDT | 75.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 0.01% |
| BBY240510C00076000 | 2024-04-29 10:38AM EDT | 76.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 3.13% |
| BBY240510C00077000 | 2024-04-29 3:06PM EDT | 77.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 77 | 3.13% |
| BBY240510C00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 115 | 164 | 6.25% |
| BBY240510C00079000 | 2024-04-29 3:25PM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 6.25% |
| BBY240510C00080000 | 2024-04-29 12:56PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 12.50% |
| BBY240510C00081000 | 2024-04-29 9:40AM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BBY240510C00082000 | 2024-04-29 10:19AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 12.50% |
| BBY240510C00083000 | 2024-04-29 11:46AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| BBY240510C00084000 | 2024-04-29 9:54AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BBY240510C00085000 | 2024-04-29 9:39AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 12.50% |
| BBY240510C00086000 | 2024-04-25 9:57AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 25.00% |
| BBY240510C00087000 | 2024-04-25 9:55AM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| BBY240510C00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| BBY240510C00089000 | 2024-04-29 9:37AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| BBY240510C00093000 | 2024-04-09 1:04PM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BBY240510C00095000 | 2024-04-02 10:19AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00063000 | 2024-04-29 3:31PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| BBY240510P00064000 | 2024-04-29 9:37AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 25.00% |
| BBY240510P00065000 | 2024-04-29 10:20AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| BBY240510P00067000 | 2024-04-24 10:58AM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BBY240510P00068000 | 2024-04-29 3:50PM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 12.50% |
| BBY240510P00069000 | 2024-04-29 9:40AM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BBY240510P00070000 | 2024-04-29 3:28PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BBY240510P00071000 | 2024-04-26 3:35PM EDT | 71.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 6.25% |
| BBY240510P00072000 | 2024-04-29 3:10PM EDT | 72.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 124 | 139 | 6.25% |
| BBY240510P00073000 | 2024-04-26 3:35PM EDT | 73.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 37 | 66 | 3.13% |
| BBY240510P00074000 | 2024-04-29 3:01PM EDT | 74.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 3.13% |
| BBY240510P00075000 | 2024-04-29 2:38PM EDT | 75.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 38 | 55 | 0.01% |
| BBY240510P00076000 | 2024-04-29 11:13AM EDT | 76.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| BBY240510P00077000 | 2024-04-29 11:45AM EDT | 77.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| BBY240510P00078000 | 2024-04-24 11:32AM EDT | 78.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BBY240510P00079000 | 2024-04-26 10:54AM EDT | 79.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| BBY240510P00080000 | 2024-04-24 3:14PM EDT | 80.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BBY240510P00081000 | 2024-04-16 10:59AM EDT | 81.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| BBY240510P00082000 | 2024-04-10 9:51AM EDT | 82.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BBY240510P00084000 | 2024-04-16 12:54PM EDT | 84.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 85.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.