Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426C00060000 | 2024-03-26 1:08PM EDT | 60.00 | 21.10 | 14.20 | 14.85 | 0.00 | - | 12 | 12 | 182.23% |
| BBY240426C00069000 | 2024-03-19 9:59AM EDT | 69.00 | 7.91 | 5.15 | 7.70 | 0.00 | - | 1 | 0 | 128.13% |
| BBY240426C00070000 | 2024-03-19 10:04AM EDT | 70.00 | 7.02 | 6.05 | 7.20 | 0.00 | - | 1 | 0 | 181.05% |
| BBY240426C00071000 | 2024-03-20 9:44AM EDT | 71.00 | 8.61 | 4.65 | 5.80 | 0.00 | - | 1 | 1 | 142.38% |
| BBY240426C00073000 | 2024-04-24 11:07AM EDT | 73.00 | 1.39 | 1.66 | 1.78 | 0.00 | - | 16 | 9 | 29.69% |
| BBY240426C00074000 | 2024-04-25 11:48AM EDT | 74.00 | 0.89 | 0.86 | 0.97 | -0.06 | -6.32% | 510 | 20 | 26.86% |
| BBY240426C00075000 | 2024-04-25 11:27AM EDT | 75.00 | 0.27 | 0.35 | 0.39 | -0.04 | -12.90% | 106 | 214 | 24.81% |
| BBY240426C00076000 | 2024-04-25 11:39AM EDT | 76.00 | 0.09 | 0.10 | 0.13 | -0.06 | -40.00% | 16 | 192 | 25.49% |
| BBY240426C00077000 | 2024-04-25 10:48AM EDT | 77.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 121 | 28.52% |
| BBY240426C00078000 | 2024-04-25 11:18AM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 14 | 71 | 31.25% |
| BBY240426C00079000 | 2024-04-25 11:27AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 199 | 35.16% |
| BBY240426C00080000 | 2024-04-25 10:01AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 26 | 338 | 41.41% |
| BBY240426C00081000 | 2024-04-25 11:28AM EDT | 81.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 86 | 52.34% |
| BBY240426C00082000 | 2024-04-24 12:23PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 107 | 57.03% |
| BBY240426C00083000 | 2024-04-24 3:06PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 93 | 63.28% |
| BBY240426C00084000 | 2024-04-24 3:32PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 69.53% |
| BBY240426C00085000 | 2024-04-16 10:25AM EDT | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 20 | 75.00% |
| BBY240426C00086000 | 2024-04-17 2:56PM EDT | 86.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 81.25% |
| BBY240426C00087000 | 2024-04-18 10:31AM EDT | 87.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 87.50% |
| BBY240426C00088000 | 2024-04-12 12:41PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3 | 92.19% |
| BBY240426C00089000 | 2024-04-18 10:31AM EDT | 89.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 2 | 92 | 98.44% |
| BBY240426C00090000 | 2024-04-11 1:57PM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 111 | 99 | 103.13% |
| BBY240426C00091000 | 2024-03-15 11:58AM EDT | 91.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 7 | 109.38% |
| BBY240426C00092000 | 2024-04-03 12:31PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 121.09% |
| BBY240426C00093000 | 2024-04-09 3:09PM EDT | 93.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 14 | 106.25% |
| BBY240426C00094000 | 2024-04-09 3:08PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 17 | 125.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426P00045000 | 2024-04-03 11:32AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 250.00% |
| BBY240426P00065000 | 2024-04-23 9:45AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 35 | 81.25% |
| BBY240426P00066000 | 2024-04-25 11:49AM EDT | 66.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 15 | 15 | 73.44% |
| BBY240426P00067000 | 2024-04-18 3:47PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 31 | 67.97% |
| BBY240426P00068000 | 2024-04-25 11:34AM EDT | 68.00 | 0.02 | 0.01 | 0.19 | -0.01 | -33.33% | 1 | 166 | 79.30% |
| BBY240426P00069000 | 2024-04-24 9:59AM EDT | 69.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 16 | 70.12% |
| BBY240426P00070000 | 2024-04-24 12:09PM EDT | 70.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 141 | 53.13% |
| BBY240426P00071000 | 2024-04-25 11:44AM EDT | 71.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 3 | 44 | 43.36% |
| BBY240426P00072000 | 2024-04-25 11:47AM EDT | 72.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 4 | 510 | 33.59% |
| BBY240426P00073000 | 2024-04-25 11:27AM EDT | 73.00 | 0.16 | 0.10 | 0.13 | -0.07 | -30.43% | 189 | 106 | 29.69% |
| BBY240426P00074000 | 2024-04-25 9:52AM EDT | 74.00 | 1.10 | 0.31 | 0.33 | +0.40 | +57.14% | 11 | 189 | 27.34% |
| BBY240426P00075000 | 2024-04-25 9:31AM EDT | 75.00 | 1.77 | 0.80 | 0.84 | +0.73 | +70.19% | 3 | 132 | 29.40% |
| BBY240426P00076000 | 2024-04-24 1:51PM EDT | 76.00 | 2.10 | 0.91 | 1.60 | +0.30 | +16.67% | 11 | 107 | 33.11% |
| BBY240426P00077000 | 2024-04-24 3:06PM EDT | 77.00 | 3.08 | 2.31 | 2.52 | +0.13 | +4.41% | 1 | 144 | 39.94% |
| BBY240426P00078000 | 2024-04-25 10:19AM EDT | 78.00 | 4.03 | 2.83 | 3.55 | +0.35 | +9.51% | 1 | 56 | 53.13% |
| BBY240426P00079000 | 2024-04-24 2:25PM EDT | 79.00 | 5.00 | 2.84 | 4.55 | 0.00 | - | 84 | 36 | 63.48% |
| BBY240426P00080000 | 2024-04-24 2:41PM EDT | 80.00 | 6.05 | 5.25 | 5.50 | 0.00 | - | 152 | 24 | 67.97% |
| BBY240426P00081000 | 2024-04-24 2:49PM EDT | 81.00 | 7.10 | 6.30 | 8.05 | 0.00 | - | 6 | 0 | 130.08% |
| BBY240426P00082000 | 2024-04-24 2:49PM EDT | 82.00 | 8.10 | 6.85 | 8.90 | 0.00 | - | 6 | 0 | 120.51% |
| BBY240426P00083000 | 2024-04-24 2:33PM EDT | 83.00 | 9.15 | 7.80 | 8.50 | 0.00 | - | 19 | 6 | 93.75% |
| BBY240426P00084000 | 2024-04-15 2:53PM EDT | 84.00 | 7.58 | 9.30 | 9.95 | 0.00 | - | 10 | 0 | 117.19% |
| BBY240426P00087000 | 2024-04-15 2:52PM EDT | 87.00 | 10.57 | 11.10 | 12.95 | 0.00 | - | 5 | 0 | 174.41% |
| BBY240426P00088000 | 2024-04-15 3:25PM EDT | 88.00 | 11.70 | 13.20 | 13.60 | 0.00 | - | 3 | 0 | 108.98% |
© 2024 Yahoo. All rights reserved.