Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816C00042500 | 2024-04-03 10:23AM EDT | 42.50 | 37.45 | 31.35 | 35.00 | 0.00 | - | 1 | 0 | 68.56% |
| BBY240816C00055000 | 2024-03-08 2:20PM EDT | 55.00 | 23.78 | 23.00 | 27.50 | 0.00 | - | 3 | 3 | 90.76% |
| BBY240816C00060000 | 2024-03-21 12:01PM EDT | 60.00 | 21.05 | 15.00 | 19.10 | 0.00 | - | 3 | 56 | 66.24% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 65.00 | 15.95 | 10.40 | 11.85 | 0.00 | - | 1 | 2 | 35.01% |
| BBY240816C00067500 | 2024-04-25 3:44PM EDT | 67.50 | 9.90 | 8.75 | 9.90 | 0.00 | - | 15 | 26 | 33.66% |
| BBY240816C00070000 | 2024-04-24 12:20PM EDT | 70.00 | 7.15 | 7.00 | 9.10 | 0.00 | - | 20 | 25 | 39.10% |
| BBY240816C00072500 | 2024-04-24 2:28PM EDT | 72.50 | 5.80 | 6.35 | 6.50 | 0.00 | - | 6 | 69 | 31.47% |
| BBY240816C00075000 | 2024-04-26 3:18PM EDT | 75.00 | 5.35 | 5.00 | 5.10 | +0.65 | +13.83% | 7 | 96 | 30.64% |
| BBY240816C00077500 | 2024-04-26 9:58AM EDT | 77.50 | 4.15 | 3.80 | 3.95 | +0.90 | +27.69% | 5 | 156 | 30.18% |
| BBY240816C00080000 | 2024-04-26 9:58AM EDT | 80.00 | 2.93 | 2.85 | 2.96 | +0.42 | +16.73% | 1 | 228 | 29.54% |
| BBY240816C00082500 | 2024-04-25 2:54PM EDT | 82.50 | 2.07 | 2.10 | 2.21 | 0.00 | - | 5 | 145 | 29.30% |
| BBY240816C00085000 | 2024-04-23 1:52PM EDT | 85.00 | 1.73 | 1.49 | 1.61 | 0.00 | - | 22 | 213 | 29.00% |
| BBY240816C00087500 | 2024-04-26 2:31PM EDT | 87.50 | 1.20 | 1.07 | 1.18 | -0.29 | -19.46% | 1 | 129 | 29.02% |
| BBY240816C00090000 | 2024-04-25 9:34AM EDT | 90.00 | 0.63 | 0.79 | 1.35 | 0.00 | - | 10 | 1,123 | 33.77% |
| BBY240816C00095000 | 2024-04-24 3:35PM EDT | 95.00 | 0.35 | 0.34 | 0.85 | 0.00 | - | 1 | 41 | 34.60% |
| BBY240816C00100000 | 2024-04-25 10:30AM EDT | 100.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 2 | 29 | 30.08% |
| BBY240816C00105000 | 2024-04-24 1:45PM EDT | 105.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 5 | 36.30% |
| BBY240816C00110000 | 2024-04-24 1:45PM EDT | 110.00 | 0.11 | 0.02 | 0.28 | 0.00 | - | 2 | 11 | 38.48% |
| BBY240816C00115000 | 2024-04-19 11:52AM EDT | 115.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 2 | 3 | 41.11% |
| BBY240816C00120000 | 2024-04-19 12:45PM EDT | 120.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 20 | 0 | 43.75% |
| BBY240816C00125000 | 2024-04-01 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 5 | 46.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 0.16 | 0.01 | 2.20 | 0.00 | - | 2 | 1 | 85.82% |
| BBY240816P00042500 | 2024-04-24 1:44PM EDT | 42.50 | 0.14 | 0.02 | 2.22 | 0.00 | - | 2 | 0 | 79.25% |
| BBY240816P00045000 | 2024-04-24 1:46PM EDT | 45.00 | 0.13 | 0.03 | 0.33 | 0.00 | - | 2 | 1 | 54.74% |
| BBY240816P00047500 | 2024-04-24 1:46PM EDT | 47.50 | 0.21 | 0.06 | 0.39 | 0.00 | - | 2 | 1 | 51.51% |
| BBY240816P00050000 | 2024-04-25 10:31AM EDT | 50.00 | 0.24 | 0.08 | 0.45 | 0.00 | - | 2 | 5 | 48.10% |
| BBY240816P00055000 | 2024-04-11 3:29PM EDT | 55.00 | 0.37 | 0.36 | 0.58 | 0.00 | - | 2 | 9 | 41.16% |
| BBY240816P00060000 | 2024-04-26 1:14PM EDT | 60.00 | 0.66 | 0.71 | 0.95 | -0.09 | -12.00% | 6 | 15 | 36.94% |
| BBY240816P00065000 | 2024-04-26 10:33AM EDT | 65.00 | 1.23 | 1.41 | 1.47 | -0.23 | -15.75% | 118 | 1,087 | 32.13% |
| BBY240816P00067500 | 2024-04-26 10:10AM EDT | 67.50 | 1.78 | 1.95 | 2.14 | -0.30 | -14.42% | 5 | 30 | 32.08% |
| BBY240816P00070000 | 2024-04-25 10:59AM EDT | 70.00 | 2.44 | 2.59 | 2.75 | -0.52 | -17.57% | 4 | 93 | 30.40% |
| BBY240816P00072500 | 2024-04-26 11:20AM EDT | 72.50 | 3.35 | 3.55 | 3.70 | +0.10 | +3.08% | 7 | 127 | 29.91% |
| BBY240816P00075000 | 2024-04-26 10:10AM EDT | 75.00 | 4.30 | 4.70 | 4.80 | -1.00 | -18.87% | 5 | 82 | 29.14% |
| BBY240816P00077500 | 2024-04-26 10:47AM EDT | 77.50 | 5.60 | 6.00 | 6.15 | -1.20 | -17.65% | 8 | 272 | 28.68% |
| BBY240816P00080000 | 2024-04-26 10:15AM EDT | 80.00 | 7.10 | 7.60 | 7.90 | -1.10 | -13.41% | 4 | 215 | 29.49% |
| BBY240816P00082500 | 2024-04-25 9:52AM EDT | 82.50 | 10.80 | 8.90 | 9.90 | 0.00 | - | 1 | 74 | 30.93% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 85.00 | 7.85 | 10.40 | 11.90 | 0.00 | - | 3 | 14 | 31.57% |
| BBY240816P00087500 | 2024-03-28 12:11PM EDT | 87.50 | 7.93 | 13.05 | 15.15 | 0.00 | - | 10 | 10 | 40.81% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 90.00 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240816P00095000 | 2024-03-25 10:17AM EDT | 95.00 | 14.74 | 21.10 | 23.25 | 0.00 | - | 1 | 1 | 55.63% |
© 2024 Yahoo. All rights reserved.