Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00069000 | 2024-04-18 11:28AM EDT | 69.00 | 8.85 | 4.10 | 6.30 | 0.00 | - | - | 1 | 61.82% |
| BBY240524C00070000 | 2024-05-13 3:11PM EDT | 70.00 | 5.39 | 3.35 | 4.45 | 0.00 | - | 4 | 4 | 60.99% |
| BBY240524C00071000 | 2024-05-17 11:24AM EDT | 71.00 | 2.30 | 2.53 | 2.88 | -2.05 | -47.13% | 1 | 21 | 35.16% |
| BBY240524C00072000 | 2024-05-17 2:34PM EDT | 72.00 | 1.77 | 1.85 | 1.94 | -1.03 | -36.79% | 255 | 7 | 28.42% |
| BBY240524C00073000 | 2024-05-17 3:45PM EDT | 73.00 | 1.17 | 1.21 | 1.27 | -0.43 | -26.88% | 48 | 97 | 26.86% |
| BBY240524C00074000 | 2024-05-17 3:44PM EDT | 74.00 | 0.76 | 0.74 | 0.79 | -0.39 | -33.91% | 67 | 329 | 26.61% |
| BBY240524C00075000 | 2024-05-17 3:57PM EDT | 75.00 | 0.43 | 0.42 | 0.45 | -0.28 | -39.44% | 186 | 246 | 26.37% |
| BBY240524C00076000 | 2024-05-17 3:52PM EDT | 76.00 | 0.27 | 0.22 | 0.26 | -0.17 | -38.64% | 65 | 139 | 27.15% |
| BBY240524C00077000 | 2024-05-17 3:14PM EDT | 77.00 | 0.13 | 0.11 | 0.15 | -0.17 | -56.67% | 40 | 266 | 28.13% |
| BBY240524C00078000 | 2024-05-17 1:25PM EDT | 78.00 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 78 | 809 | 30.27% |
| BBY240524C00079000 | 2024-05-17 12:58PM EDT | 79.00 | 0.05 | 0.03 | 0.26 | -0.05 | -50.00% | 76 | 106 | 44.43% |
| BBY240524C00080000 | 2024-05-17 1:28PM EDT | 80.00 | 0.04 | 0.03 | 0.13 | -0.03 | -42.86% | 1 | 246 | 41.80% |
| BBY240524C00081000 | 2024-05-16 1:25PM EDT | 81.00 | 0.06 | 0.01 | 0.56 | 0.00 | - | 5 | 1,540 | 56.06% |
| BBY240524C00082000 | 2024-05-15 1:57PM EDT | 82.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 4 | 48 | 51.07% |
| BBY240524C00083000 | 2024-05-17 3:08PM EDT | 83.00 | 0.17 | 0.00 | 0.24 | -0.16 | -48.48% | 9 | 19 | 54.10% |
| BBY240524C00084000 | 2024-05-15 3:45PM EDT | 84.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 95 | 61.72% |
| BBY240524C00085000 | 2024-05-17 3:13PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 234 | 53.32% |
| BBY240524C00086000 | 2024-05-16 11:29AM EDT | 86.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 9 | 23 | 61.33% |
| BBY240524C00088000 | 2024-04-25 3:24PM EDT | 88.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 107.57% |
| BBY240524C00089000 | 2024-04-05 10:58AM EDT | 89.00 | 0.70 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 77.73% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 90.00 | 0.16 | 0.00 | 1.28 | 0.00 | - | 4 | 5 | 116.60% |
| BBY240524C00091000 | 2024-04-22 10:08AM EDT | 91.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 121.00% |
| BBY240524C00092000 | 2024-05-15 10:50AM EDT | 92.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 8 | 125.10% |
| BBY240524C00093000 | 2024-05-15 10:50AM EDT | 93.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 2 | 10 | 129.49% |
| BBY240524C00095000 | 2024-04-09 10:45AM EDT | 95.00 | 0.53 | 0.00 | 1.15 | 0.00 | - | - | 35 | 134.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00059000 | 2024-05-13 10:22AM EDT | 59.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 14 | 14 | 145.41% |
| BBY240524P00060000 | 2024-04-22 10:47AM EDT | 60.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 72.27% |
| BBY240524P00062000 | 2024-05-17 3:02PM EDT | 62.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 161 | 40 | 51.56% |
| BBY240524P00064000 | 2024-05-09 12:32PM EDT | 64.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 14 | 15 | 65.82% |
| BBY240524P00065000 | 2024-05-02 10:36AM EDT | 65.00 | 0.26 | 0.01 | 1.15 | 0.00 | - | 2 | 16 | 82.13% |
| BBY240524P00066000 | 2024-05-16 10:25AM EDT | 66.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 16 | 24 | 53.61% |
| BBY240524P00067000 | 2024-05-16 11:53AM EDT | 67.00 | 0.13 | 0.01 | 0.10 | +0.09 | +225.00% | 1 | 13 | 41.60% |
| BBY240524P00068000 | 2024-05-17 3:28PM EDT | 68.00 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 9 | 36 | 35.35% |
| BBY240524P00069000 | 2024-05-17 1:25PM EDT | 69.00 | 0.11 | 0.05 | 0.09 | -0.02 | -15.38% | 6 | 99 | 29.88% |
| BBY240524P00070000 | 2024-05-17 3:58PM EDT | 70.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 55 | 699 | 27.25% |
| BBY240524P00071000 | 2024-05-17 3:56PM EDT | 71.00 | 0.23 | 0.22 | 0.27 | -0.04 | -14.81% | 123 | 358 | 26.42% |
| BBY240524P00072000 | 2024-05-17 3:48PM EDT | 72.00 | 0.46 | 0.43 | 0.48 | -0.03 | -6.12% | 186 | 337 | 25.29% |
| BBY240524P00073000 | 2024-05-17 3:43PM EDT | 73.00 | 0.85 | 0.79 | 0.84 | +0.05 | +6.25% | 158 | 285 | 24.85% |
| BBY240524P00074000 | 2024-05-17 3:47PM EDT | 74.00 | 1.30 | 1.30 | 1.35 | +0.02 | +1.56% | 75 | 235 | 24.37% |
| BBY240524P00075000 | 2024-05-17 11:46AM EDT | 75.00 | 2.28 | 1.94 | 2.07 | +0.45 | +24.59% | 118 | 358 | 25.49% |
| BBY240524P00076000 | 2024-05-17 12:45PM EDT | 76.00 | 3.17 | 2.61 | 3.25 | +0.77 | +32.08% | 12 | 285 | 38.43% |
| BBY240524P00077000 | 2024-05-16 11:31AM EDT | 77.00 | 3.01 | 3.45 | 4.50 | 0.00 | - | 1 | 68 | 53.32% |
| BBY240524P00078000 | 2024-05-15 12:47PM EDT | 78.00 | 4.00 | 4.35 | 5.40 | 0.00 | - | 10 | 60 | 57.18% |
| BBY240524P00079000 | 2024-05-10 12:09PM EDT | 79.00 | 4.97 | 5.50 | 5.80 | 0.00 | - | 1 | 16 | 38.48% |
| BBY240524P00080000 | 2024-05-08 11:48AM EDT | 80.00 | 6.26 | 6.50 | 6.80 | 0.00 | - | 6 | 13 | 43.16% |
| BBY240524P00081000 | 2024-05-14 2:43PM EDT | 81.00 | 6.40 | 5.50 | 7.80 | 0.00 | - | 1 | 1 | 47.85% |
| BBY240524P00082000 | 2024-05-07 3:33PM EDT | 82.00 | 8.51 | 8.50 | 8.80 | 0.00 | - | 24 | 0 | 52.34% |
| BBY240524P00083000 | 2024-05-07 3:34PM EDT | 83.00 | 9.80 | 9.50 | 9.85 | 0.00 | - | 24 | 4 | 60.35% |
| BBY240524P00084000 | 2024-04-23 1:52PM EDT | 84.00 | 8.54 | 10.15 | 10.80 | 0.00 | - | 10 | 0 | 60.74% |
| BBY240524P00085000 | 2024-05-03 12:06PM EDT | 85.00 | 11.37 | 9.15 | 12.00 | 0.00 | - | 2 | 0 | 78.71% |
| BBY240524P00086000 | 2024-04-16 3:28PM EDT | 86.00 | 10.10 | 10.50 | 13.00 | 0.00 | - | 5 | 0 | 83.20% |
| BBY240524P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 11.18 | 12.60 | 13.90 | 0.00 | - | - | 0 | 81.05% |
| BBY240524P00089000 | 2024-04-16 3:28PM EDT | 89.00 | 13.05 | 15.50 | 15.80 | 0.00 | - | 5 | 0 | 80.47% |
© 2024 Yahoo. All rights reserved.