Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531C00074000 | 2024-04-26 3:18PM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| BBY240531C00075000 | 2024-04-30 12:18PM EDT | 75.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 1.56% |
| BBY240531C00077000 | 2024-04-30 2:14PM EDT | 77.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 3.13% |
| BBY240531C00078000 | 2024-04-30 11:31AM EDT | 78.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| BBY240531C00079000 | 2024-04-30 11:34AM EDT | 79.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| BBY240531C00080000 | 2024-04-30 1:12PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 6.25% |
| BBY240531C00081000 | 2024-04-29 3:39PM EDT | 81.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 6.25% |
| BBY240531C00082000 | 2024-04-30 12:42PM EDT | 82.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 6.25% |
| BBY240531C00083000 | 2024-04-29 9:49AM EDT | 83.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| BBY240531C00084000 | 2024-04-23 3:35PM EDT | 84.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| BBY240531C00085000 | 2024-04-30 11:32AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| BBY240531C00086000 | 2024-04-29 9:54AM EDT | 86.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| BBY240531C00088000 | 2024-04-23 11:29AM EDT | 88.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| BBY240531C00090000 | 2024-04-29 3:44PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BBY240531C00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| BBY240531C00100000 | 2024-04-22 12:22PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531P00055000 | 2024-04-19 3:21PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| BBY240531P00060000 | 2024-04-26 10:29AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BBY240531P00062000 | 2024-04-25 3:53PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BBY240531P00064000 | 2024-04-29 12:07PM EDT | 64.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BBY240531P00065000 | 2024-04-16 3:41PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| BBY240531P00066000 | 2024-04-29 3:53PM EDT | 66.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| BBY240531P00067000 | 2024-04-29 3:54PM EDT | 67.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| BBY240531P00068000 | 2024-04-26 2:01PM EDT | 68.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| BBY240531P00069000 | 2024-04-30 3:23PM EDT | 69.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| BBY240531P00070000 | 2024-04-30 3:35PM EDT | 70.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 9 | 531 | 3.13% |
| BBY240531P00071000 | 2024-04-30 2:09PM EDT | 71.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| BBY240531P00072000 | 2024-04-30 3:36PM EDT | 72.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| BBY240531P00073000 | 2024-04-30 10:51AM EDT | 73.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.78% |
| BBY240531P00074000 | 2024-04-30 10:51AM EDT | 74.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BBY240531P00075000 | 2024-04-30 9:50AM EDT | 75.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 65 | 72 | 0.00% |
| BBY240531P00076000 | 2024-04-24 9:38AM EDT | 76.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BBY240531P00077000 | 2024-04-30 11:42AM EDT | 77.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BBY240531P00078000 | 2024-04-19 9:58AM EDT | 78.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BBY240531P00079000 | 2024-04-22 11:37AM EDT | 79.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BBY240531P00080000 | 2024-04-24 1:44PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| BBY240531P00081000 | 2024-04-22 10:55AM EDT | 81.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BBY240531P00082000 | 2024-04-23 1:35PM EDT | 82.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BBY240531P00083000 | 2024-04-24 1:44PM EDT | 83.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.