Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time 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 | 23.85 | 25.90 | 0.00 | - | 1 | 2 | 129.69% |
| BBY240517C00060000 | 2024-04-16 3:06PM EDT | 60.00 | 16.15 | 13.45 | 15.75 | 0.00 | - | 1 | 2 | 77.73% |
| BBY240517C00067500 | 2024-03-19 9:34AM EDT | 67.50 | 9.35 | 8.95 | 10.10 | 0.00 | - | 1 | 2 | 71.14% |
| BBY240517C00070000 | 2024-04-25 10:57AM EDT | 70.00 | 4.80 | 5.50 | 6.20 | 0.00 | - | 1 | 75 | 43.68% |
| BBY240517C00072500 | 2024-04-26 1:27PM EDT | 72.50 | 4.22 | 3.35 | 3.75 | +1.21 | +40.20% | 1 | 95 | 31.86% |
| BBY240517C00075000 | 2024-04-26 3:45PM EDT | 75.00 | 2.20 | 2.05 | 2.09 | +0.18 | +8.91% | 78 | 530 | 28.76% |
| BBY240517C00077500 | 2024-04-26 3:58PM EDT | 77.50 | 1.03 | 0.91 | 1.04 | -0.07 | -6.36% | 53 | 1,388 | 27.88% |
| BBY240517C00080000 | 2024-04-26 3:26PM EDT | 80.00 | 0.51 | 0.26 | 0.43 | +0.03 | +6.25% | 110 | 2,037 | 27.00% |
| BBY240517C00082500 | 2024-04-26 1:39PM EDT | 82.50 | 0.25 | 0.15 | 0.17 | +0.09 | +56.25% | 62 | 1,880 | 27.25% |
| BBY240517C00085000 | 2024-04-26 1:39PM EDT | 85.00 | 0.10 | 0.05 | 0.12 | +0.02 | +25.00% | 34 | 3,576 | 31.25% |
| BBY240517C00087500 | 2024-04-26 2:24PM EDT | 87.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 14 | 363 | 30.66% |
| BBY240517C00090000 | 2024-04-26 10:28AM EDT | 90.00 | 0.08 | 0.02 | 0.04 | +0.03 | +60.00% | 1 | 1,724 | 35.35% |
| BBY240517C00095000 | 2024-04-18 3:46PM EDT | 95.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 1 | 330 | 50.00% |
| BBY240517C00100000 | 2024-04-09 2:10PM EDT | 100.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 10 | 14 | 57.81% |
| BBY240517C00105000 | 2024-02-29 11:05AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 0 | 69.92% |
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 | 103.13% |
| BBY240517P00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 39 | 81.25% |
| BBY240517P00055000 | 2024-03-18 3:09PM EDT | 55.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 67.58% |
| BBY240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 10 | 49 | 43.36% |
| BBY240517P00065000 | 2024-04-24 2:54PM EDT | 65.00 | 0.16 | 0.06 | 0.10 | 0.00 | - | 56 | 399 | 34.77% |
| BBY240517P00067500 | 2024-04-26 12:24PM EDT | 67.50 | 0.14 | 0.17 | 0.20 | -0.24 | -63.16% | 71 | 327 | 31.64% |
| BBY240517P00070000 | 2024-04-26 3:48PM EDT | 70.00 | 0.37 | 0.38 | 0.43 | -0.10 | -21.28% | 73 | 671 | 29.25% |
| BBY240517P00072500 | 2024-04-26 1:39PM EDT | 72.50 | 0.84 | 0.86 | 0.92 | -0.21 | -20.00% | 52 | 646 | 27.39% |
| BBY240517P00075000 | 2024-04-26 2:54PM EDT | 75.00 | 1.51 | 1.78 | 1.82 | -0.27 | -15.17% | 53 | 1,045 | 25.71% |
| BBY240517P00077500 | 2024-04-26 3:06PM EDT | 77.50 | 2.78 | 3.15 | 3.40 | -0.62 | -18.24% | 11 | 2,025 | 26.49% |
| BBY240517P00080000 | 2024-04-25 2:35PM EDT | 80.00 | 5.47 | 5.10 | 6.20 | 0.00 | - | 1 | 460 | 42.09% |
| BBY240517P00082500 | 2024-04-24 10:59AM EDT | 82.50 | 8.70 | 7.30 | 7.85 | 0.00 | - | 15 | 154 | 34.28% |
| BBY240517P00085000 | 2024-04-24 2:25PM EDT | 85.00 | 10.80 | 9.75 | 10.50 | 0.00 | - | 66 | 1 | 45.51% |
| BBY240517P00087500 | 2024-04-24 10:32AM EDT | 87.50 | 13.75 | 11.20 | 13.10 | 0.00 | - | 4 | 0 | 55.13% |
| 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 | 38.45 | 40.50 | 0.00 | - | 8 | 0 | 110.35% |
© 2024 Yahoo. All rights reserved.