Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719C00055000 | 2024-05-30 9:30AM EDT | 55.00 | 23.47 | 27.50 | 32.30 | 0.00 | - | 2 | 2 | 55.27% |
| BBY240719C00060000 | 2024-05-31 2:15PM EDT | 60.00 | 23.60 | 22.50 | 26.95 | +4.50 | +23.56% | 1 | 37 | 95.95% |
| BBY240719C00065000 | 2024-05-30 3:37PM EDT | 65.00 | 17.00 | 17.65 | 22.00 | 0.00 | - | 5 | 47 | 80.57% |
| BBY240719C00067500 | 2024-05-23 11:32AM EDT | 67.50 | 4.70 | 15.65 | 19.95 | 0.00 | - | 3 | 106 | 78.52% |
| BBY240719C00070000 | 2024-05-30 2:34PM EDT | 70.00 | 11.49 | 13.75 | 15.20 | 0.00 | - | 97 | 436 | 37.26% |
| BBY240719C00072500 | 2024-05-30 10:58AM EDT | 72.50 | 9.50 | 12.20 | 14.50 | +1.75 | +22.58% | 1 | 167 | 57.50% |
| BBY240719C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 10.00 | 9.85 | 10.50 | +2.70 | +36.99% | 84 | 1,010 | 31.57% |
| BBY240719C00077500 | 2024-05-31 3:44PM EDT | 77.50 | 7.41 | 6.75 | 8.50 | +2.41 | +48.20% | 24 | 678 | 31.71% |
| BBY240719C00080000 | 2024-05-31 3:47PM EDT | 80.00 | 5.25 | 5.75 | 6.00 | +1.55 | +41.89% | 315 | 1,606 | 24.85% |
| BBY240719C00082500 | 2024-05-31 3:59PM EDT | 82.50 | 4.05 | 4.05 | 4.95 | +1.70 | +72.34% | 384 | 1,168 | 30.05% |
| BBY240719C00085000 | 2024-05-31 3:59PM EDT | 85.00 | 2.67 | 2.68 | 2.82 | +1.14 | +74.51% | 195 | 488 | 23.44% |
| BBY240719C00087500 | 2024-05-31 3:57PM EDT | 87.50 | 1.74 | 1.72 | 1.81 | +0.84 | +93.33% | 117 | 139 | 23.50% |
| BBY240719C00090000 | 2024-05-31 3:58PM EDT | 90.00 | 1.01 | 1.00 | 1.27 | +0.55 | +119.57% | 17 | 145 | 25.20% |
| BBY240719C00095000 | 2024-05-31 3:57PM EDT | 95.00 | 0.39 | 0.31 | 0.55 | +0.18 | +85.71% | 57 | 124 | 26.91% |
| BBY240719C00100000 | 2024-05-31 3:37PM EDT | 100.00 | 0.12 | 0.06 | 0.20 | +0.03 | +33.33% | 6 | 19 | 27.54% |
| BBY240719C00105000 | 2024-04-24 1:49PM EDT | 105.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | 2 | 4 | 53.71% |
| BBY240719C00110000 | 2024-04-24 1:49PM EDT | 110.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 4 | 57.32% |
| BBY240719C00115000 | 2024-04-19 11:58AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 44.73% |
| BBY240719C00120000 | 2024-03-28 11:23AM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 49.71% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719P00040000 | 2024-03-12 3:02PM EDT | 40.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 0 | 86.72% |
| BBY240719P00042500 | 2024-05-28 3:43PM EDT | 42.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 1 | 78.13% |
| BBY240719P00045000 | 2024-05-28 3:31PM EDT | 45.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 72.27% |
| BBY240719P00047500 | 2024-04-30 3:07PM EDT | 47.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 97.75% |
| BBY240719P00050000 | 2024-05-29 12:13PM EDT | 50.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 1 | 50 | 60.16% |
| BBY240719P00055000 | 2024-05-30 3:06PM EDT | 55.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 60.84% |
| BBY240719P00060000 | 2024-05-31 3:45PM EDT | 60.00 | 0.07 | 0.01 | 0.16 | -0.08 | -53.33% | 2 | 229 | 50.68% |
| BBY240719P00065000 | 2024-05-31 1:25PM EDT | 65.00 | 0.10 | 0.04 | 0.09 | -0.02 | -16.67% | 5 | 1,603 | 36.72% |
| BBY240719P00067500 | 2024-05-31 1:31PM EDT | 67.50 | 0.16 | 0.05 | 0.25 | -0.05 | -23.81% | 3 | 603 | 38.97% |
| BBY240719P00070000 | 2024-05-31 2:59PM EDT | 70.00 | 0.16 | 0.11 | 0.37 | -0.16 | -50.00% | 161 | 633 | 37.01% |
| BBY240719P00072500 | 2024-05-31 2:10PM EDT | 72.50 | 0.35 | 0.23 | 0.30 | -0.17 | -32.69% | 233 | 543 | 30.08% |
| BBY240719P00075000 | 2024-05-31 2:26PM EDT | 75.00 | 0.67 | 0.28 | 0.61 | -0.25 | -27.17% | 639 | 238 | 30.52% |
| BBY240719P00077500 | 2024-05-31 3:20PM EDT | 77.50 | 0.92 | 0.72 | 0.83 | -0.65 | -41.40% | 1,183 | 204 | 27.54% |
| BBY240719P00080000 | 2024-05-31 3:47PM EDT | 80.00 | 1.47 | 1.30 | 1.34 | -1.00 | -40.49% | 628 | 199 | 26.48% |
| BBY240719P00082500 | 2024-05-31 3:44PM EDT | 82.50 | 2.47 | 1.97 | 2.24 | -1.28 | -34.13% | 231 | 136 | 26.76% |
| BBY240719P00085000 | 2024-05-31 3:56PM EDT | 85.00 | 3.45 | 2.86 | 3.40 | -2.00 | -36.70% | 39 | 751 | 26.69% |
| BBY240719P00087500 | 2024-05-30 1:21PM EDT | 87.50 | 7.95 | 4.30 | 5.00 | 0.00 | - | 2 | 3 | 27.80% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 90.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240719P00100000 | 2024-05-01 2:24PM EDT | 100.00 | 27.35 | 13.60 | 17.90 | 0.00 | - | - | 5 | 60.69% |
© 2024 Yahoo. All rights reserved.