Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621C00035000 | 2024-03-19 3:31PM EDT | 35.00 | 43.65 | 39.60 | 43.05 | 0.00 | - | 12 | 0 | 0.00% |
| BBY240621C00040000 | 2024-03-19 12:43PM EDT | 40.00 | 38.55 | 34.45 | 38.15 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240621C00042500 | 2024-05-15 1:18PM EDT | 42.50 | 31.65 | 40.00 | 44.20 | 0.00 | - | 1 | 1 | 239.84% |
| BBY240621C00045000 | 2024-05-21 12:14PM EDT | 45.00 | 27.74 | 37.50 | 42.05 | 0.00 | - | 2 | 1 | 235.40% |
| BBY240621C00047500 | 2023-12-26 2:01PM EDT | 47.50 | 30.75 | 26.45 | 29.85 | 0.00 | - | 4 | 21 | 0.00% |
| BBY240621C00050000 | 2024-05-16 11:04AM EDT | 50.00 | 24.33 | 32.50 | 36.70 | 0.00 | - | 5 | 1 | 193.26% |
| BBY240621C00055000 | 2024-05-30 2:44PM EDT | 55.00 | 26.06 | 27.55 | 32.10 | 0.00 | - | 2 | 23 | 60.94% |
| BBY240621C00057500 | 2024-05-15 1:40PM EDT | 57.50 | 17.00 | 25.00 | 29.70 | 0.00 | - | 8 | 18 | 67.19% |
| BBY240621C00060000 | 2024-04-30 3:06PM EDT | 60.00 | 14.66 | 19.65 | 22.50 | 0.00 | - | 3 | 79 | 0.00% |
| BBY240621C00062500 | 2024-05-15 11:07AM EDT | 62.50 | 11.95 | 20.30 | 24.45 | 0.00 | - | 1 | 41 | 58.59% |
| BBY240621C00065000 | 2024-04-18 10:26AM EDT | 65.00 | 12.65 | 8.80 | 9.70 | 0.00 | - | 5 | 128 | 0.00% |
| BBY240621C00066000 | 2024-05-30 9:33AM EDT | 66.00 | 14.95 | 17.00 | 21.30 | 0.00 | - | 1 | 3 | 68.16% |
| BBY240621C00067000 | 2024-05-30 2:13PM EDT | 67.00 | 14.25 | 15.50 | 20.05 | 0.00 | - | 1 | 0 | 114.50% |
| BBY240621C00067500 | 2024-05-31 9:37AM EDT | 67.50 | 14.50 | 15.00 | 19.50 | +1.35 | +10.27% | 1 | 148 | 111.13% |
| BBY240621C00068000 | 2024-05-29 2:28PM EDT | 68.00 | 5.25 | 14.70 | 19.35 | 0.00 | - | 24 | 29 | 55.57% |
| BBY240621C00069000 | 2024-05-29 3:07PM EDT | 69.00 | 4.45 | 13.50 | 18.00 | 0.00 | - | 24 | 70 | 104.10% |
| BBY240621C00070000 | 2024-05-31 1:22PM EDT | 70.00 | 12.37 | 12.75 | 17.45 | +0.91 | +7.94% | 40 | 911 | 53.03% |
| BBY240621C00071000 | 2024-05-30 12:20PM EDT | 71.00 | 10.00 | 11.60 | 16.10 | 0.00 | - | 24 | 362 | 96.63% |
| BBY240621C00072000 | 2024-05-30 11:56AM EDT | 72.00 | 10.70 | 10.90 | 15.50 | +2.20 | +25.88% | 1 | 224 | 50.34% |
| BBY240621C00072500 | 2024-05-31 2:05PM EDT | 72.50 | 12.02 | 10.15 | 14.80 | +1.47 | +13.93% | 55 | 729 | 93.07% |
| BBY240621C00073000 | 2024-05-30 3:14PM EDT | 73.00 | 8.68 | 9.90 | 14.45 | 0.00 | - | 17 | 152 | 93.21% |
| BBY240621C00074000 | 2024-05-30 3:40PM EDT | 74.00 | 7.90 | 10.35 | 11.75 | 0.00 | - | 34 | 278 | 57.57% |
| BBY240621C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 9.50 | 9.50 | 10.85 | +2.70 | +39.71% | 222 | 1,633 | 55.71% |
| BBY240621C00076000 | 2024-05-31 2:59PM EDT | 76.00 | 7.90 | 7.75 | 10.90 | +2.35 | +42.34% | 3 | 1,339 | 70.04% |
| BBY240621C00077000 | 2024-05-31 3:54PM EDT | 77.00 | 7.20 | 7.15 | 9.00 | +2.14 | +42.29% | 16 | 119 | 50.54% |
| BBY240621C00077500 | 2024-05-31 1:39PM EDT | 77.50 | 5.70 | 7.35 | 8.65 | +1.35 | +31.03% | 76 | 870 | 51.03% |
| BBY240621C00078000 | 2024-05-31 2:16PM EDT | 78.00 | 5.81 | 6.05 | 7.90 | +2.59 | +80.43% | 59 | 128 | 44.68% |
| BBY240621C00079000 | 2024-05-31 2:18PM EDT | 79.00 | 5.05 | 5.75 | 6.75 | +1.49 | +41.85% | 221 | 1,091 | 38.01% |
| BBY240621C00080000 | 2024-05-31 3:56PM EDT | 80.00 | 5.20 | 5.00 | 5.65 | +2.30 | +79.31% | 833 | 3,959 | 32.30% |
| BBY240621C00081000 | 2024-05-31 3:44PM EDT | 81.00 | 4.00 | 3.45 | 6.40 | +1.72 | +75.44% | 294 | 69 | 53.20% |
| BBY240621C00082000 | 2024-05-31 3:44PM EDT | 82.00 | 3.30 | 3.60 | 3.90 | +1.36 | +70.10% | 125 | 99 | 27.69% |
| BBY240621C00082500 | 2024-05-31 3:59PM EDT | 82.50 | 3.30 | 3.30 | 3.55 | +1.70 | +106.25% | 214 | 1,082 | 27.47% |
| BBY240621C00083000 | 2024-05-31 3:55PM EDT | 83.00 | 2.67 | 3.00 | 3.15 | +1.23 | +85.42% | 396 | 422 | 26.37% |
| BBY240621C00084000 | 2024-05-31 3:58PM EDT | 84.00 | 2.29 | 2.40 | 2.54 | +1.22 | +114.02% | 136 | 140 | 26.05% |
| BBY240621C00085000 | 2024-05-31 3:56PM EDT | 85.00 | 1.80 | 1.80 | 1.98 | +0.95 | +111.76% | 207 | 2,577 | 25.46% |
| BBY240621C00087500 | 2024-05-31 3:59PM EDT | 87.50 | 0.91 | 0.89 | 1.03 | +0.51 | +127.50% | 391 | 765 | 25.51% |
| BBY240621C00090000 | 2024-05-31 3:59PM EDT | 90.00 | 0.41 | 0.39 | 0.52 | +0.25 | +156.25% | 100 | 1,243 | 26.42% |
| BBY240621C00092500 | 2024-05-31 9:39AM EDT | 92.50 | 0.21 | 0.14 | 0.26 | -0.04 | -16.00% | 1 | 572 | 27.54% |
| BBY240621C00095000 | 2024-05-31 1:41PM EDT | 95.00 | 0.05 | 0.03 | 0.13 | -0.02 | -28.57% | 3 | 360 | 28.76% |
| BBY240621C00100000 | 2024-05-30 11:59AM EDT | 100.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 6 | 238 | 39.26% |
| BBY240621C00105000 | 2024-05-15 10:29AM EDT | 105.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 4 | 16 | 43.16% |
| BBY240621C00110000 | 2024-04-22 9:54AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BBY240621C00115000 | 2024-04-08 9:40AM EDT | 115.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 32 | 60.16% |
| BBY240621C00120000 | 2024-05-28 11:48AM EDT | 120.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 20 | 44 | 66.02% |
| BBY240621C00125000 | 2024-02-12 11:23AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 64 | 92.77% |
| BBY240621C00130000 | 2024-02-16 1:41PM EDT | 130.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 81.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621P00032500 | 2024-03-06 12:27PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 52 | 174.22% |
| BBY240621P00035000 | 2024-04-09 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 36 | 161.72% |
| BBY240621P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.04 | 0.00 | 0.81 | 0.00 | - | 1 | 57 | 193.36% |
| BBY240621P00040000 | 2024-05-29 2:08PM EDT | 40.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 35 | 53 | 170.51% |
| BBY240621P00042500 | 2024-04-16 11:49AM EDT | 42.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 473 | 129.69% |
| BBY240621P00045000 | 2024-05-29 3:42PM EDT | 45.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 2 | 924 | 154.69% |
| BBY240621P00047500 | 2024-05-23 1:31PM EDT | 47.50 | 0.39 | 0.00 | 0.81 | 0.00 | - | 1 | 196 | 143.16% |
| BBY240621P00050000 | 2024-05-21 11:27AM EDT | 50.00 | 0.25 | 0.00 | 0.61 | 0.00 | - | 1 | 319 | 125.20% |
| BBY240621P00055000 | 2024-05-31 9:38AM EDT | 55.00 | 0.07 | 0.00 | 0.27 | +0.05 | +250.00% | 1 | 181 | 91.41% |
| BBY240621P00057500 | 2024-05-31 10:08AM EDT | 57.50 | 0.08 | 0.01 | 0.35 | -0.16 | -66.67% | 2 | 73 | 87.30% |
| BBY240621P00059000 | 2024-05-28 9:53AM EDT | 59.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 77.34% |
| BBY240621P00060000 | 2024-05-31 12:16PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 223 | 399 | 59.38% |
| BBY240621P00061000 | 2024-05-31 10:21AM EDT | 61.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 26 | 2 | 68.75% |
| BBY240621P00062000 | 2024-05-31 3:07PM EDT | 62.00 | 0.04 | 0.00 | 0.20 | -0.27 | -87.10% | 1 | 11 | 65.63% |
| BBY240621P00062500 | 2024-05-31 3:02PM EDT | 62.50 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 26 | 1,144 | 56.25% |
| BBY240621P00063000 | 2024-05-31 3:31PM EDT | 63.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 11 | 78 | 63.28% |
| BBY240621P00064000 | 2024-05-30 10:34AM EDT | 64.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 26 | 106 | 90.33% |
| BBY240621P00065000 | 2024-05-31 2:44PM EDT | 65.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 7 | 1,860 | 51.37% |
| BBY240621P00066000 | 2024-05-31 10:17AM EDT | 66.00 | 0.06 | 0.00 | 0.24 | -0.02 | -25.00% | 4 | 34 | 55.96% |
| BBY240621P00067000 | 2024-05-31 10:59AM EDT | 67.00 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 2 | 459 | 47.46% |
| BBY240621P00067500 | 2024-05-31 3:46PM EDT | 67.50 | 0.05 | 0.04 | 0.17 | -0.02 | -28.57% | 149 | 2,846 | 50.49% |
| BBY240621P00068000 | 2024-05-30 10:57AM EDT | 68.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 39 | 47.85% |
| BBY240621P00069000 | 2024-05-30 11:50AM EDT | 69.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 2 | 424 | 49.41% |
| BBY240621P00070000 | 2024-05-31 3:55PM EDT | 70.00 | 0.05 | 0.04 | 0.23 | -0.15 | -75.00% | 165 | 2,753 | 50.78% |
| BBY240621P00071000 | 2024-05-31 3:50PM EDT | 71.00 | 0.05 | 0.03 | 0.14 | -0.14 | -73.68% | 1 | 782 | 43.16% |
| BBY240621P00072000 | 2024-05-30 1:56PM EDT | 72.00 | 0.14 | 0.00 | 0.11 | -0.02 | -12.50% | 2 | 133 | 38.48% |
| BBY240621P00072500 | 2024-05-31 11:18AM EDT | 72.50 | 0.13 | 0.05 | 0.15 | -0.06 | -31.58% | 45 | 4,439 | 39.45% |
| BBY240621P00073000 | 2024-05-31 1:47PM EDT | 73.00 | 0.14 | 0.05 | 0.16 | -0.09 | -39.13% | 7 | 67 | 38.57% |
| BBY240621P00074000 | 2024-05-30 1:44PM EDT | 74.00 | 0.37 | 0.05 | 0.19 | 0.00 | - | 12 | 211 | 37.01% |
| BBY240621P00075000 | 2024-05-31 2:20PM EDT | 75.00 | 0.14 | 0.11 | 0.14 | -0.25 | -64.10% | 84 | 3,419 | 31.93% |
| BBY240621P00076000 | 2024-05-31 1:39PM EDT | 76.00 | 0.35 | 0.02 | 0.18 | -0.27 | -43.55% | 12 | 173 | 30.86% |
| BBY240621P00077000 | 2024-05-31 1:57PM EDT | 77.00 | 0.37 | 0.20 | 0.23 | -0.38 | -50.67% | 256 | 30 | 29.64% |
| BBY240621P00077500 | 2024-05-31 2:36PM EDT | 77.50 | 0.47 | 0.22 | 0.27 | -0.48 | -50.53% | 445 | 462 | 29.35% |
| BBY240621P00078000 | 2024-05-31 2:51PM EDT | 78.00 | 0.49 | 0.28 | 0.33 | -0.51 | -51.00% | 194 | 113 | 29.44% |
| BBY240621P00079000 | 2024-05-31 3:31PM EDT | 79.00 | 0.52 | 0.38 | 0.45 | -1.03 | -66.45% | 241 | 54 | 28.91% |
| BBY240621P00080000 | 2024-05-31 3:55PM EDT | 80.00 | 0.70 | 0.57 | 0.69 | -1.01 | -59.06% | 981 | 1,171 | 29.88% |
| BBY240621P00081000 | 2024-05-31 3:42PM EDT | 81.00 | 0.85 | 0.78 | 0.88 | -1.43 | -62.72% | 397 | 22 | 29.05% |
| BBY240621P00082000 | 2024-05-31 3:48PM EDT | 82.00 | 1.29 | 1.08 | 1.19 | -1.53 | -54.26% | 293 | 69 | 29.25% |
| BBY240621P00082500 | 2024-05-31 3:54PM EDT | 82.50 | 1.58 | 1.25 | 1.34 | -1.46 | -48.03% | 310 | 922 | 28.96% |
| BBY240621P00083000 | 2024-05-31 3:56PM EDT | 83.00 | 1.60 | 1.39 | 1.55 | -1.77 | -52.52% | 107 | 6 | 29.25% |
| BBY240621P00085000 | 2024-05-31 3:57PM EDT | 85.00 | 2.59 | 2.25 | 2.57 | -2.91 | -52.91% | 20 | 595 | 30.52% |
| BBY240621P00087500 | 2024-05-22 3:50PM EDT | 87.50 | 17.45 | 4.05 | 4.40 | 0.00 | - | 10 | 108 | 34.74% |
| BBY240621P00090000 | 2024-05-30 10:15AM EDT | 90.00 | 12.68 | 4.30 | 7.30 | 0.00 | - | 1 | 119 | 50.42% |
| BBY240621P00092500 | 2024-05-22 3:50PM EDT | 92.50 | 22.40 | 7.55 | 8.80 | 0.00 | - | 10 | 91 | 44.63% |
| BBY240621P00095000 | 2024-05-31 10:53AM EDT | 95.00 | 15.70 | 8.85 | 13.10 | +1.35 | +9.41% | 2 | 295 | 79.69% |
| BBY240621P00100000 | 2024-05-01 2:37PM EDT | 100.00 | 28.25 | 13.65 | 18.45 | 0.00 | - | 4 | 8 | 60.84% |
| BBY240621P00105000 | 2023-02-21 11:36AM EDT | 105.00 | 25.67 | 31.00 | 31.65 | 0.00 | - | - | 1 | 219.19% |
| BBY240621P00110000 | 2024-04-01 9:37AM EDT | 110.00 | 27.89 | 37.10 | 39.25 | 0.00 | - | 1 | 1 | 257.20% |
| BBY240621P00125000 | 2023-03-23 10:00AM EDT | 125.00 | 49.03 | 51.65 | 52.85 | 0.00 | - | 21 | 0 | 284.16% |
© 2024 Yahoo. All rights reserved.