Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00069000 | 2024-04-18 11:28AM EDT | 69.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BBY240524C00070000 | 2024-04-09 2:46PM EDT | 70.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BBY240524C00072000 | 2024-04-26 12:06PM EDT | 72.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240524C00073000 | 2024-04-24 12:24PM EDT | 73.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240524C00074000 | 2024-04-26 11:40AM EDT | 74.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BBY240524C00075000 | 2024-04-26 1:57PM EDT | 75.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 42 | 45 | 0.01% |
| BBY240524C00076000 | 2024-04-26 3:18PM EDT | 76.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| BBY240524C00077000 | 2024-04-29 3:38PM EDT | 77.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| BBY240524C00078000 | 2024-04-29 3:59PM EDT | 78.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 305 | 328 | 3.13% |
| BBY240524C00079000 | 2024-04-29 3:15PM EDT | 79.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| BBY240524C00080000 | 2024-04-29 11:57AM EDT | 80.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| BBY240524C00081000 | 2024-04-29 11:51AM EDT | 81.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| BBY240524C00082000 | 2024-04-22 3:10PM EDT | 82.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 49 | 66 | 6.25% |
| BBY240524C00083000 | 2024-04-22 9:40AM EDT | 83.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| BBY240524C00084000 | 2024-04-25 2:36PM EDT | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| BBY240524C00085000 | 2024-04-25 2:26PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| BBY240524C00086000 | 2024-04-12 2:34PM EDT | 86.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| BBY240524C00088000 | 2024-04-25 3:24PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BBY240524C00089000 | 2024-04-05 10:58AM EDT | 89.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| BBY240524C00091000 | 2024-04-22 10:08AM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| BBY240524C00092000 | 2024-04-10 1:08PM EDT | 92.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BBY240524C00095000 | 2024-04-09 10:45AM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00060000 | 2024-04-22 10:47AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BBY240524P00064000 | 2024-04-23 10:07AM EDT | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BBY240524P00065000 | 2024-04-29 2:36PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| BBY240524P00067000 | 2024-04-24 10:07AM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| BBY240524P00068000 | 2024-04-24 2:13PM EDT | 68.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| BBY240524P00070000 | 2024-04-29 2:36PM EDT | 70.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 6.25% |
| BBY240524P00071000 | 2024-04-29 3:09PM EDT | 71.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| BBY240524P00072000 | 2024-04-29 9:30AM EDT | 72.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| BBY240524P00073000 | 2024-04-29 3:00PM EDT | 73.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 3.13% |
| BBY240524P00074000 | 2024-04-23 10:28AM EDT | 74.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| BBY240524P00075000 | 2024-04-29 10:52AM EDT | 75.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 21 | 122 | 0.01% |
| BBY240524P00076000 | 2024-04-22 9:30AM EDT | 76.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BBY240524P00077000 | 2024-04-26 10:54AM EDT | 77.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| BBY240524P00078000 | 2024-04-26 10:12AM EDT | 78.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BBY240524P00079000 | 2024-04-29 10:13AM EDT | 79.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BBY240524P00080000 | 2024-04-29 2:05PM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| BBY240524P00081000 | 2024-04-11 11:10AM EDT | 81.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| BBY240524P00082000 | 2024-04-29 2:07PM EDT | 82.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| BBY240524P00083000 | 2024-04-29 2:05PM EDT | 83.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| BBY240524P00084000 | 2024-04-23 1:52PM EDT | 84.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| BBY240524P00085000 | 2024-04-23 1:50PM EDT | 85.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240524P00086000 | 2024-04-16 3:28PM EDT | 86.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240524P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240524P00089000 | 2024-04-16 3:28PM EDT | 89.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.