Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-06-12 10:15AM EDT | 50.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 15.15 | 17.25 | 0.00 | - | - | 1 | 0.00% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 10.55 | 11.65 | 0.00 | - | 2 | 10 | 0.00% |
| BBY240920C00065000 | 2024-05-31 10:52AM EDT | 65.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240920C00067500 | 2024-06-10 12:43PM EDT | 67.50 | 19.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY240920C00070000 | 2024-06-10 11:57AM EDT | 70.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240920C00072500 | 2024-06-14 3:49PM EDT | 72.50 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240920C00075000 | 2024-06-07 2:53PM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240920C00077500 | 2024-06-14 11:26AM EDT | 77.50 | 11.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240920C00080000 | 2024-06-14 10:12AM EDT | 80.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240920C00082500 | 2024-06-14 2:25PM EDT | 82.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY240920C00085000 | 2024-06-14 1:49PM EDT | 85.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BBY240920C00087500 | 2024-06-14 2:42PM EDT | 87.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| BBY240920C00090000 | 2024-06-14 12:09PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| BBY240920C00092500 | 2024-06-14 12:04PM EDT | 92.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| BBY240920C00095000 | 2024-06-14 1:49PM EDT | 95.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| BBY240920C00100000 | 2024-06-14 3:05PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BBY240920C00105000 | 2024-06-13 3:53PM EDT | 105.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BBY240920C00110000 | 2024-06-14 9:52AM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY240920C00115000 | 2024-06-14 11:26AM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240920C00120000 | 2024-06-14 11:27AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240920C00125000 | 2024-06-07 11:57AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BBY240920C00130000 | 2024-06-07 3:54PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-06-04 3:45PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BBY240920P00040000 | 2024-05-20 10:55AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240920P00042500 | 2024-05-20 10:55AM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240920P00045000 | 2024-05-22 3:47PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240920P00047500 | 2024-06-04 9:44AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BBY240920P00050000 | 2024-06-07 10:33AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BBY240920P00055000 | 2024-06-10 1:55PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| BBY240920P00060000 | 2024-06-11 3:38PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240920P00062500 | 2024-06-10 3:48PM EDT | 62.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240920P00065000 | 2024-06-14 1:10PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BBY240920P00067500 | 2024-06-13 3:08PM EDT | 67.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY240920P00070000 | 2024-06-14 3:30PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| BBY240920P00072500 | 2024-06-14 2:25PM EDT | 72.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BBY240920P00075000 | 2024-06-13 1:22PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BBY240920P00077500 | 2024-06-14 12:35PM EDT | 77.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY240920P00080000 | 2024-06-14 1:54PM EDT | 80.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| BBY240920P00082500 | 2024-06-14 3:45PM EDT | 82.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| BBY240920P00085000 | 2024-06-14 12:35PM EDT | 85.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| BBY240920P00087500 | 2024-06-12 2:12PM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BBY240920P00090000 | 2024-06-14 12:10PM EDT | 90.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BBY240920P00092500 | 2024-06-13 10:37AM EDT | 92.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BBY240920P00095000 | 2024-06-14 10:25AM EDT | 95.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240920P00100000 | 2024-06-06 1:37PM EDT | 100.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.