Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-04-22 3:35PM EDT | 50.00 | 26.00 | 24.10 | 27.00 | 0.00 | - | 2 | 12 | 62.94% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 16.35 | 16.70 | 0.00 | - | - | 1 | 39.01% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 13.85 | 14.65 | -4.05 | -21.77% | 2 | 10 | 37.79% |
| BBY240920C00065000 | 2024-04-22 12:36PM EDT | 65.00 | 12.75 | 11.80 | 13.35 | 0.00 | - | 1 | 9 | 41.03% |
| BBY240920C00067500 | 2024-04-17 3:18PM EDT | 67.50 | 12.01 | 8.65 | 10.80 | 0.00 | - | 50 | 65 | 35.12% |
| BBY240920C00070000 | 2024-04-16 3:54PM EDT | 70.00 | 9.75 | 7.50 | 9.10 | 0.00 | - | 3 | 11 | 34.13% |
| BBY240920C00072500 | 2024-04-24 9:53AM EDT | 72.50 | 6.95 | 7.30 | 7.55 | 0.00 | - | 1 | 61 | 33.20% |
| BBY240920C00075000 | 2024-04-26 3:07PM EDT | 75.00 | 6.45 | 5.95 | 6.15 | +0.50 | +8.40% | 7 | 98 | 32.29% |
| BBY240920C00077500 | 2024-04-26 12:59PM EDT | 77.50 | 5.28 | 4.80 | 4.95 | +0.83 | +18.65% | 4 | 90 | 31.62% |
| BBY240920C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 3.95 | 3.80 | 3.95 | +0.25 | +6.76% | 61 | 571 | 31.18% |
| BBY240920C00082500 | 2024-04-26 12:32PM EDT | 82.50 | 3.40 | 3.00 | 3.10 | +0.48 | +16.44% | 8 | 272 | 30.74% |
| BBY240920C00085000 | 2024-04-26 1:29PM EDT | 85.00 | 2.60 | 1.83 | 2.43 | +0.57 | +28.08% | 28 | 160 | 30.54% |
| BBY240920C00087500 | 2024-04-26 12:06PM EDT | 87.50 | 2.11 | 0.88 | 1.88 | +0.26 | +14.05% | 2 | 258 | 30.34% |
| BBY240920C00090000 | 2024-04-26 12:07PM EDT | 90.00 | 1.62 | 1.37 | 1.46 | +0.17 | +11.72% | 86 | 243 | 30.32% |
| BBY240920C00095000 | 2024-04-26 12:11PM EDT | 95.00 | 0.96 | 0.78 | 1.10 | -0.18 | -15.79% | 27 | 147 | 32.56% |
| BBY240920C00100000 | 2024-04-25 12:31PM EDT | 100.00 | 0.47 | 0.05 | 0.53 | 0.00 | - | 10 | 289 | 30.79% |
| BBY240920C00105000 | 2024-04-26 11:46AM EDT | 105.00 | 0.30 | 0.27 | 0.34 | +0.06 | +25.00% | 15 | 188 | 31.49% |
| BBY240920C00110000 | 2024-04-25 10:32AM EDT | 110.00 | 0.18 | 0.14 | 0.44 | 0.00 | - | 2 | 4 | 36.65% |
| BBY240920C00115000 | 2024-04-25 10:33AM EDT | 115.00 | 0.17 | 0.05 | 0.36 | 0.00 | - | 2 | 11 | 38.33% |
| BBY240920C00120000 | 2024-04-25 10:34AM EDT | 120.00 | 0.13 | 0.03 | 0.10 | 0.00 | - | 2 | 10 | 33.69% |
| BBY240920C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 0.04 | 0.02 | 0.28 | 0.00 | - | 2 | 1 | 42.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-04-26 2:01PM EDT | 37.50 | 0.19 | 0.06 | 0.19 | +0.03 | +18.75% | 2 | 55 | 52.93% |
| BBY240920P00040000 | 2024-04-26 2:00PM EDT | 40.00 | 0.21 | 0.10 | 0.21 | +0.01 | +5.00% | 2 | 8 | 50.10% |
| BBY240920P00042500 | 2024-04-26 1:59PM EDT | 42.50 | 0.24 | 0.13 | 0.25 | +0.05 | +26.32% | 2 | 19 | 49.71% |
| BBY240920P00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.26 | 0.17 | 0.27 | -0.01 | -3.70% | 2 | 20 | 46.00% |
| BBY240920P00047500 | 2024-04-25 10:34AM EDT | 47.50 | 0.34 | 0.13 | 0.58 | 0.00 | - | 2 | 23 | 49.07% |
| BBY240920P00050000 | 2024-04-26 1:56PM EDT | 50.00 | 0.38 | 0.32 | 0.43 | -0.03 | -7.32% | 2 | 63 | 41.58% |
| BBY240920P00055000 | 2024-04-24 3:14PM EDT | 55.00 | 0.74 | 0.66 | 0.79 | 0.00 | - | 15 | 82 | 38.99% |
| BBY240920P00060000 | 2024-04-26 2:35PM EDT | 60.00 | 1.19 | 1.19 | 1.46 | -0.02 | -1.65% | 1 | 100 | 37.31% |
| BBY240920P00062500 | 2024-04-26 12:31PM EDT | 62.50 | 1.51 | 1.59 | 2.10 | -0.29 | -16.11% | 41 | 122 | 37.82% |
| BBY240920P00065000 | 2024-04-25 12:03PM EDT | 65.00 | 2.25 | 2.06 | 2.23 | 0.00 | - | 15 | 227 | 33.72% |
| BBY240920P00067500 | 2024-04-26 1:54PM EDT | 67.50 | 2.65 | 2.73 | 2.89 | -0.40 | -13.11% | 70 | 175 | 32.87% |
| BBY240920P00070000 | 2024-04-24 9:50AM EDT | 70.00 | 3.90 | 3.55 | 3.70 | 0.00 | - | 28 | 236 | 32.12% |
| BBY240920P00072500 | 2024-04-26 1:00PM EDT | 72.50 | 4.25 | 4.50 | 4.70 | -0.76 | -15.17% | 14 | 628 | 31.58% |
| BBY240920P00075000 | 2024-04-26 3:50PM EDT | 75.00 | 5.60 | 5.60 | 5.85 | -0.60 | -9.68% | 11 | 2,428 | 30.99% |
| BBY240920P00077500 | 2024-04-26 1:05PM EDT | 77.50 | 6.60 | 6.95 | 7.10 | -1.60 | -19.51% | 36 | 496 | 30.05% |
| BBY240920P00080000 | 2024-04-26 3:17PM EDT | 80.00 | 8.15 | 8.45 | 8.70 | -0.40 | -4.68% | 12 | 321 | 30.12% |
| BBY240920P00082500 | 2024-04-23 3:45PM EDT | 82.50 | 10.20 | 8.75 | 10.90 | 0.00 | - | 8 | 336 | 32.73% |
| BBY240920P00085000 | 2024-04-22 1:48PM EDT | 85.00 | 11.60 | 10.15 | 12.35 | 0.00 | - | 4 | 361 | 30.37% |
| BBY240920P00087500 | 2024-04-12 3:43PM EDT | 87.50 | 11.90 | 12.25 | 15.35 | 0.00 | - | 5 | 188 | 36.85% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 90.00 | 12.20 | 15.00 | 16.80 | 0.00 | - | 122 | 185 | 33.18% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 95.00 | 20.25 | 18.60 | 22.10 | 0.00 | - | 1 | 1 | 40.87% |
| BBY240920P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 26.40 | 23.35 | 26.40 | 0.00 | - | 5 | 7 | 40.36% |
© 2024 Yahoo. All rights reserved.