Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614C00067000 | 2024-05-17 9:30AM EDT | 67.00 | 7.63 | 3.20 | 5.55 | 0.00 | - | 2 | 2 | 51.27% |
| BBY240614C00072000 | 2024-05-10 10:32AM EDT | 72.00 | 2.13 | 1.78 | 2.29 | -2.27 | -51.59% | 2 | 0 | 41.80% |
| BBY240614C00074000 | 2024-05-22 3:13PM EDT | 74.00 | 1.45 | 1.31 | 1.48 | -0.81 | -35.84% | 10 | 25 | 40.11% |
| BBY240614C00075000 | 2024-05-22 3:09PM EDT | 75.00 | 1.20 | 1.06 | 1.20 | -0.77 | -39.09% | 3 | 13 | 40.02% |
| BBY240614C00076000 | 2024-05-22 3:16PM EDT | 76.00 | 0.91 | 0.81 | 1.03 | -0.77 | -45.83% | 8 | 34 | 41.14% |
| BBY240614C00077000 | 2024-05-22 11:15AM EDT | 77.00 | 0.97 | 0.64 | 0.79 | -0.28 | -22.40% | 4 | 14 | 40.33% |
| BBY240614C00078000 | 2024-05-20 11:26AM EDT | 78.00 | 1.50 | 0.49 | 1.77 | 0.00 | - | 1 | 12 | 50.44% |
| BBY240614C00079000 | 2024-05-22 11:15AM EDT | 79.00 | 0.62 | 0.41 | 0.50 | -0.55 | -47.01% | 1 | 8 | 40.48% |
| BBY240614C00080000 | 2024-05-22 3:04PM EDT | 80.00 | 0.34 | 0.32 | 0.46 | -0.61 | -64.21% | 1 | 20 | 42.43% |
| BBY240614C00081000 | 2024-05-17 9:30AM EDT | 81.00 | 0.78 | 0.25 | 0.40 | 0.00 | - | 2 | 5 | 43.56% |
| BBY240614C00082000 | 2024-05-20 2:58PM EDT | 82.00 | 0.56 | 0.20 | 0.25 | 0.00 | - | 1 | 13 | 41.11% |
| BBY240614C00083000 | 2024-05-15 3:26PM EDT | 83.00 | 0.59 | 0.15 | 0.21 | 0.00 | - | 1 | 16 | 41.94% |
| BBY240614C00084000 | 2024-05-20 11:46AM EDT | 84.00 | 0.41 | 0.10 | 0.20 | 0.00 | - | 89 | 97 | 43.85% |
| BBY240614C00085000 | 2024-05-14 10:11AM EDT | 85.00 | 0.69 | 0.06 | 0.17 | 0.00 | - | 1 | 11 | 44.63% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240614P00060000 | 2024-05-22 2:32PM EDT | 60.00 | 0.21 | 0.17 | 0.40 | +0.11 | +110.00% | 2 | 3 | 50.59% |
| BBY240614P00063000 | 2024-05-17 3:08PM EDT | 63.00 | 0.29 | 0.41 | 0.49 | 0.00 | - | 6 | 5 | 41.36% |
| BBY240614P00064000 | 2024-05-21 1:12PM EDT | 64.00 | 0.39 | 0.53 | 0.91 | 0.00 | - | 5 | 11 | 46.83% |
| BBY240614P00065000 | 2024-05-22 3:28PM EDT | 65.00 | 0.70 | 0.68 | 0.76 | +0.31 | +79.49% | 17 | 13 | 39.11% |
| BBY240614P00066000 | 2024-05-22 3:04PM EDT | 66.00 | 0.92 | 0.81 | 1.17 | +0.27 | +41.54% | 10 | 3 | 42.14% |
| BBY240614P00067000 | 2024-05-21 1:12PM EDT | 67.00 | 0.79 | 1.18 | 1.25 | 0.00 | - | 70 | 73 | 38.36% |
| BBY240614P00068000 | 2024-05-21 11:39AM EDT | 68.00 | 0.96 | 1.45 | 1.82 | 0.00 | - | 3 | 22 | 41.85% |
| BBY240614P00069000 | 2024-05-20 2:22PM EDT | 69.00 | 1.00 | 1.81 | 1.98 | 0.00 | - | 7 | 18 | 38.14% |
| BBY240614P00070000 | 2024-05-22 12:11PM EDT | 70.00 | 2.24 | 2.16 | 2.44 | +0.80 | +55.56% | 9 | 8 | 38.14% |
| BBY240614P00071000 | 2024-05-22 2:34PM EDT | 71.00 | 2.75 | 2.71 | 2.94 | +1.16 | +72.96% | 3 | 31 | 37.89% |
| BBY240614P00072000 | 2024-05-22 9:47AM EDT | 72.00 | 2.70 | 3.25 | 3.55 | +0.24 | +9.76% | 2 | 10 | 38.36% |
| BBY240614P00073000 | 2024-05-20 3:56PM EDT | 73.00 | 2.37 | 3.85 | 4.15 | 0.00 | - | 18 | 19 | 37.87% |
| BBY240614P00075000 | 2024-05-15 11:27AM EDT | 75.00 | 3.46 | 4.40 | 6.05 | 0.00 | - | 7 | 24 | 45.70% |
| BBY240614P00078000 | 2024-05-22 10:59AM EDT | 78.00 | 7.00 | 6.80 | 9.10 | +1.77 | +33.84% | 4 | 4 | 58.79% |
© 2024 Yahoo. All rights reserved.