Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621C00035000 | 2024-03-19 3:31PM EDT | 35.00 | 43.65 | 39.60 | 43.05 | 0.00 | - | 12 | 0 | 148.14% |
| BBY240621C00040000 | 2024-03-19 12:43PM EDT | 40.00 | 38.55 | 34.45 | 38.15 | 0.00 | - | 1 | 0 | 125.39% |
| BBY240621C00042500 | 2024-03-19 3:01PM EDT | 42.50 | 36.01 | 31.90 | 35.55 | 0.00 | - | 6 | 1 | 113.48% |
| BBY240621C00045000 | 2024-03-20 9:38AM EDT | 45.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BBY240621C00047500 | 2023-12-26 2:01PM EDT | 47.50 | 30.75 | 26.45 | 29.85 | 0.00 | - | 4 | 21 | 80.13% |
| BBY240621C00050000 | 2024-02-16 3:30PM EDT | 50.00 | 24.97 | 25.60 | 30.30 | 0.00 | - | 5 | 18 | 117.85% |
| BBY240621C00055000 | 2024-01-19 12:17PM EDT | 55.00 | 16.80 | 17.90 | 21.00 | 0.00 | - | 2 | 19 | 66.55% |
| BBY240621C00057500 | 2024-04-04 2:55PM EDT | 57.50 | 21.75 | 16.75 | 19.85 | 0.00 | - | 1 | 18 | 55.32% |
| BBY240621C00060000 | 2024-03-15 3:39PM EDT | 60.00 | 18.20 | 17.15 | 20.25 | 0.00 | - | 9 | 76 | 88.96% |
| BBY240621C00062500 | 2024-04-18 10:26AM EDT | 62.50 | 14.90 | 12.10 | 14.05 | 0.00 | - | 5 | 39 | 53.37% |
| BBY240621C00065000 | 2024-04-18 10:26AM EDT | 65.00 | 12.65 | 10.15 | 11.25 | 0.00 | - | 5 | 128 | 41.90% |
| BBY240621C00067500 | 2024-04-11 1:58PM EDT | 67.50 | 13.50 | 7.45 | 9.10 | 0.00 | - | 1 | 148 | 38.79% |
| BBY240621C00070000 | 2024-04-26 11:28AM EDT | 70.00 | 7.50 | 5.90 | 7.15 | +1.09 | +17.00% | 22 | 800 | 36.61% |
| BBY240621C00072500 | 2024-04-26 3:43PM EDT | 72.50 | 5.50 | 5.30 | 5.40 | +0.41 | +8.06% | 10 | 573 | 34.69% |
| BBY240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 3.95 | 3.85 | 3.95 | -0.10 | -2.47% | 716 | 945 | 33.50% |
| BBY240621C00077500 | 2024-04-26 3:13PM EDT | 77.50 | 3.07 | 2.67 | 2.73 | +0.49 | +18.99% | 16 | 837 | 32.15% |
| BBY240621C00080000 | 2024-04-26 11:50AM EDT | 80.00 | 2.09 | 1.78 | 1.84 | +0.20 | +10.58% | 15 | 3,647 | 31.52% |
| BBY240621C00082500 | 2024-04-26 11:01AM EDT | 82.50 | 1.40 | 1.15 | 1.20 | +0.20 | +16.67% | 9 | 638 | 31.10% |
| BBY240621C00085000 | 2024-04-26 3:49PM EDT | 85.00 | 0.78 | 0.73 | 0.77 | +0.07 | +9.86% | 78 | 2,666 | 31.01% |
| BBY240621C00087500 | 2024-04-26 3:25PM EDT | 87.50 | 0.52 | 0.45 | 0.87 | +0.07 | +15.56% | 14 | 780 | 36.96% |
| BBY240621C00090000 | 2024-04-26 11:10AM EDT | 90.00 | 0.36 | 0.29 | 0.31 | +0.11 | +44.00% | 6 | 968 | 31.35% |
| BBY240621C00092500 | 2024-04-22 9:30AM EDT | 92.50 | 0.44 | 0.17 | 0.20 | 0.00 | - | 1 | 572 | 31.84% |
| BBY240621C00095000 | 2024-04-25 3:50PM EDT | 95.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 2 | 408 | 32.72% |
| BBY240621C00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 2 | 238 | 40.82% |
| BBY240621C00105000 | 2024-04-24 1:50PM EDT | 105.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 2 | 12 | 47.75% |
| BBY240621C00110000 | 2024-04-22 9:54AM EDT | 110.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 10 | 38 | 51.76% |
| BBY240621C00115000 | 2024-04-08 9:40AM EDT | 115.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 10 | 32 | 50.00% |
| BBY240621C00120000 | 2024-04-08 11:29AM EDT | 120.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 39 | 53.81% |
| BBY240621C00125000 | 2024-02-12 11:23AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 64 | 71.88% |
| BBY240621C00130000 | 2024-02-16 1:41PM EDT | 130.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 62.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621P00032500 | 2024-03-06 12:27PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 52 | 95.51% |
| BBY240621P00035000 | 2024-04-09 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 36 | 87.70% |
| BBY240621P00037500 | 2024-04-24 1:50PM EDT | 37.50 | 0.02 | 0.04 | 0.17 | 0.00 | - | 2 | 57 | 83.59% |
| BBY240621P00040000 | 2024-04-16 1:09PM EDT | 40.00 | 0.04 | 0.02 | 0.21 | 0.00 | - | 2 | 32 | 77.54% |
| BBY240621P00042500 | 2024-04-16 11:49AM EDT | 42.50 | 0.14 | 0.01 | 0.19 | 0.00 | - | 2 | 473 | 69.34% |
| BBY240621P00045000 | 2024-04-25 3:49PM EDT | 45.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 910 | 64.06% |
| BBY240621P00047500 | 2024-04-25 2:40PM EDT | 47.50 | 0.15 | 0.02 | 0.25 | 0.00 | - | 1 | 196 | 59.86% |
| BBY240621P00050000 | 2024-04-25 10:26AM EDT | 50.00 | 0.13 | 0.05 | 0.29 | 0.00 | - | 2 | 318 | 56.15% |
| BBY240621P00055000 | 2024-04-26 11:03AM EDT | 55.00 | 0.17 | 0.10 | 0.39 | 0.00 | - | 1 | 199 | 52.93% |
| BBY240621P00057500 | 2024-04-24 10:53AM EDT | 57.50 | 0.30 | 0.10 | 0.46 | 0.00 | - | 6 | 69 | 48.63% |
| BBY240621P00060000 | 2024-04-26 11:38AM EDT | 60.00 | 0.31 | 0.31 | 0.35 | -0.04 | -11.43% | 2 | 340 | 39.70% |
| BBY240621P00062500 | 2024-04-26 10:37AM EDT | 62.50 | 0.42 | 0.49 | 0.70 | -0.11 | -20.75% | 10 | 855 | 41.07% |
| BBY240621P00065000 | 2024-04-24 3:49PM EDT | 65.00 | 0.67 | 0.76 | 0.81 | -0.26 | -27.96% | 1 | 1,119 | 36.33% |
| BBY240621P00067500 | 2024-04-26 10:56AM EDT | 67.50 | 1.04 | 1.18 | 1.24 | -0.21 | -16.80% | 94 | 2,570 | 35.16% |
| BBY240621P00070000 | 2024-04-26 2:44PM EDT | 70.00 | 1.66 | 1.80 | 1.88 | -0.17 | -9.29% | 18 | 1,531 | 34.42% |
| BBY240621P00072500 | 2024-04-26 2:44PM EDT | 72.50 | 2.46 | 2.66 | 2.73 | -0.25 | -9.23% | 9 | 3,840 | 33.62% |
| BBY240621P00075000 | 2024-04-26 3:06PM EDT | 75.00 | 3.45 | 3.75 | 3.85 | -0.30 | -8.00% | 21 | 3,377 | 33.08% |
| BBY240621P00077500 | 2024-04-26 1:27PM EDT | 77.50 | 5.20 | 5.15 | 5.25 | +0.05 | +0.97% | 64 | 473 | 32.78% |
| BBY240621P00080000 | 2024-04-25 2:35PM EDT | 80.00 | 7.01 | 6.80 | 6.95 | 0.00 | - | 1 | 827 | 33.03% |
| BBY240621P00082500 | 2024-04-22 10:59AM EDT | 82.50 | 9.27 | 8.65 | 10.15 | 0.00 | - | 12 | 1,189 | 46.11% |
| BBY240621P00085000 | 2024-04-15 9:38AM EDT | 85.00 | 8.14 | 9.65 | 11.00 | 0.00 | - | 4 | 595 | 34.62% |
| BBY240621P00087500 | 2024-04-18 10:08AM EDT | 87.50 | 11.70 | 12.25 | 14.15 | 0.00 | - | 6 | 109 | 47.18% |
| BBY240621P00090000 | 2024-04-04 3:02PM EDT | 90.00 | 12.25 | 13.00 | 17.50 | 0.00 | - | 15 | 120 | 61.33% |
| BBY240621P00092500 | 2024-04-09 3:31PM EDT | 92.50 | 10.82 | 15.50 | 20.00 | 0.00 | - | 10 | 96 | 66.14% |
| BBY240621P00095000 | 2024-04-08 10:46AM EDT | 95.00 | 14.35 | 17.70 | 22.35 | 0.00 | - | 11 | 302 | 69.04% |
| BBY240621P00100000 | 2024-03-05 11:03AM EDT | 100.00 | 24.50 | 19.15 | 22.15 | 0.00 | - | 2 | 11 | 0.00% |
| BBY240621P00105000 | 2023-02-21 11:36AM EDT | 105.00 | 25.67 | 31.00 | 31.65 | 0.00 | - | - | 1 | 71.31% |
| BBY240621P00110000 | 2024-04-01 9:37AM EDT | 110.00 | 27.89 | 32.50 | 37.25 | 0.00 | - | 1 | 1 | 90.75% |
| BBY240621P00125000 | 2023-03-23 10:00AM EDT | 125.00 | 49.03 | 51.65 | 52.85 | 0.00 | - | 21 | 0 | 108.91% |
© 2024 Yahoo. All rights reserved.