Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719C00055000 | 2024-04-15 11:13AM EDT | 55.00 | 22.73 | 19.40 | 21.75 | 0.00 | - | 2 | 4 | 65.43% |
| BBY240719C00060000 | 2024-04-22 10:56AM EDT | 60.00 | 15.80 | 13.80 | 17.10 | 0.00 | - | 10 | 46 | 56.18% |
| BBY240719C00065000 | 2024-04-17 10:08AM EDT | 65.00 | 12.19 | 10.45 | 11.45 | 0.00 | - | 1 | 46 | 36.35% |
| BBY240719C00067500 | 2024-04-04 10:56AM EDT | 67.50 | 13.95 | 8.25 | 9.40 | 0.00 | - | 6 | 79 | 34.45% |
| BBY240719C00070000 | 2024-04-19 12:02PM EDT | 70.00 | 8.65 | 5.45 | 8.50 | 0.00 | - | 21 | 135 | 40.55% |
| BBY240719C00072500 | 2024-04-24 10:59AM EDT | 72.50 | 5.05 | 5.70 | 5.90 | 0.00 | - | 46 | 76 | 31.97% |
| BBY240719C00075000 | 2024-04-26 1:00PM EDT | 75.00 | 4.50 | 4.30 | 4.45 | +0.70 | +18.42% | 19 | 103 | 30.84% |
| BBY240719C00077500 | 2024-04-26 11:06AM EDT | 77.50 | 3.55 | 3.10 | 3.25 | +1.04 | +41.43% | 1 | 182 | 29.93% |
| BBY240719C00080000 | 2024-04-26 11:05AM EDT | 80.00 | 2.59 | 2.21 | 2.33 | +0.60 | +30.15% | 1 | 434 | 29.46% |
| BBY240719C00082500 | 2024-04-26 10:55AM EDT | 82.50 | 1.73 | 1.49 | 1.61 | +0.12 | +7.45% | 6 | 73 | 28.96% |
| BBY240719C00085000 | 2024-04-26 12:52PM EDT | 85.00 | 1.22 | 1.05 | 1.11 | +0.16 | +15.09% | 24 | 199 | 28.86% |
| BBY240719C00087500 | 2024-04-23 10:09AM EDT | 87.50 | 0.90 | 0.68 | 1.41 | 0.00 | - | 15 | 76 | 35.79% |
| BBY240719C00090000 | 2024-04-23 12:08PM EDT | 90.00 | 0.63 | 0.48 | 0.52 | 0.00 | - | 1 | 106 | 29.10% |
| BBY240719C00095000 | 2024-04-26 3:37PM EDT | 95.00 | 0.25 | 0.21 | 0.25 | +0.02 | +8.70% | 1 | 123 | 29.83% |
| BBY240719C00100000 | 2024-04-24 1:49PM EDT | 100.00 | 0.15 | 0.04 | 0.36 | 0.00 | - | 2 | 15 | 37.40% |
| BBY240719C00105000 | 2024-04-24 1:49PM EDT | 105.00 | 0.09 | 0.02 | 0.28 | 0.00 | - | 2 | 4 | 40.14% |
| BBY240719C00110000 | 2024-04-24 1:49PM EDT | 110.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 2 | 4 | 43.26% |
| BBY240719C00115000 | 2024-04-19 11:58AM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 10 | 57.13% |
| BBY240719C00120000 | 2024-03-28 11:23AM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 49.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719P00040000 | 2024-03-12 3:02PM EDT | 40.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 0 | 57.03% |
| BBY240719P00042500 | 2024-04-24 1:50PM EDT | 42.50 | 0.06 | 0.02 | 0.23 | 0.00 | - | 2 | 1 | 58.59% |
| BBY240719P00045000 | 2024-03-12 2:58PM EDT | 45.00 | 0.20 | 0.02 | 0.15 | 0.00 | - | - | 0 | 50.20% |
| BBY240719P00047500 | 2024-04-25 10:29AM EDT | 47.50 | 0.18 | 0.03 | 2.21 | 0.00 | - | 2 | 2 | 76.81% |
| BBY240719P00050000 | 2024-04-26 12:54PM EDT | 50.00 | 0.17 | 0.09 | 0.18 | -0.02 | -10.53% | 2 | 48 | 46.29% |
| BBY240719P00055000 | 2024-04-26 12:56PM EDT | 55.00 | 0.23 | 0.18 | 0.27 | -0.05 | -17.86% | 2 | 23 | 39.94% |
| BBY240719P00060000 | 2024-04-24 2:38PM EDT | 60.00 | 0.57 | 0.48 | 0.60 | 0.00 | - | 3 | 11 | 37.21% |
| BBY240719P00065000 | 2024-04-26 11:39AM EDT | 65.00 | 1.03 | 1.06 | 1.16 | -0.20 | -16.26% | 3 | 50 | 33.77% |
| BBY240719P00067500 | 2024-04-26 11:44AM EDT | 67.50 | 1.48 | 0.65 | 1.62 | -0.35 | -19.13% | 87 | 263 | 32.35% |
| BBY240719P00070000 | 2024-04-26 11:21AM EDT | 70.00 | 2.09 | 2.23 | 2.46 | -0.80 | -27.68% | 7 | 97 | 32.80% |
| BBY240719P00072500 | 2024-04-26 10:15AM EDT | 72.50 | 2.80 | 3.10 | 3.20 | -1.05 | -27.27% | 6 | 134 | 30.90% |
| BBY240719P00075000 | 2024-04-24 1:14PM EDT | 75.00 | 4.85 | 4.20 | 4.35 | 0.00 | - | 17 | 185 | 30.51% |
| BBY240719P00077500 | 2024-04-23 3:54PM EDT | 77.50 | 5.65 | 5.60 | 5.70 | 0.00 | - | 1 | 151 | 29.94% |
| BBY240719P00080000 | 2024-04-17 2:55PM EDT | 80.00 | 6.65 | 5.20 | 8.00 | 0.00 | - | 9 | 77 | 34.78% |
| BBY240719P00082500 | 2024-04-16 2:41PM EDT | 82.50 | 8.82 | 8.95 | 9.55 | 0.00 | - | 1 | 116 | 32.97% |
| BBY240719P00085000 | 2024-04-09 11:50AM EDT | 85.00 | 6.70 | 10.75 | 12.15 | 0.00 | - | 22 | 36 | 38.54% |
| BBY240719P00087500 | 2024-03-08 12:49PM EDT | 87.50 | 11.05 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 90.00 | 15.30 | 15.10 | 17.40 | 0.00 | - | 5 | 6 | 49.22% |
© 2024 Yahoo. All rights reserved.