Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607C00060000 | 2024-05-30 12:00PM EDT | 60.00 | 20.55 | 24.00 | 26.50 | 0.00 | - | 5 | 2 | 162.60% |
| BBY240607C00061000 | 2024-05-30 11:23AM EDT | 61.00 | 19.35 | 21.50 | 24.45 | 0.00 | - | 4 | 4 | 170.80% |
| BBY240607C00065000 | 2024-05-30 10:35AM EDT | 65.00 | 14.00 | 19.15 | 21.50 | 0.00 | - | 1 | 1 | 136.52% |
| BBY240607C00066000 | 2024-05-29 9:46AM EDT | 66.00 | 6.55 | 18.15 | 19.75 | 0.00 | - | - | 3 | 98.24% |
| BBY240607C00067000 | 2024-05-30 12:45PM EDT | 67.00 | 14.33 | 16.50 | 18.80 | 0.00 | - | 15 | 15 | 149.12% |
| BBY240607C00068000 | 2024-05-30 1:41PM EDT | 68.00 | 12.86 | 15.30 | 19.15 | 0.00 | - | 8 | 13 | 111.82% |
| BBY240607C00069000 | 2024-05-30 10:51AM EDT | 69.00 | 11.00 | 14.50 | 17.65 | 0.00 | - | 3 | 3 | 95.31% |
| BBY240607C00070000 | 2024-05-31 10:26AM EDT | 70.00 | 10.15 | 12.70 | 17.05 | +0.15 | +1.50% | 65 | 228 | 67.97% |
| BBY240607C00071000 | 2024-05-30 10:46AM EDT | 71.00 | 7.10 | 12.55 | 14.80 | 0.00 | - | 18 | 22 | 121.78% |
| BBY240607C00072000 | 2024-05-31 3:32PM EDT | 72.00 | 11.75 | 11.35 | 13.45 | +2.53 | +27.44% | 42 | 195 | 100.10% |
| BBY240607C00073000 | 2024-05-31 3:30PM EDT | 73.00 | 11.22 | 10.95 | 12.65 | +2.77 | +32.78% | 26 | 211 | 102.44% |
| BBY240607C00074000 | 2024-05-31 3:51PM EDT | 74.00 | 10.51 | 10.35 | 11.70 | +3.50 | +49.93% | 21 | 111 | 65.23% |
| BBY240607C00075000 | 2024-05-31 2:16PM EDT | 75.00 | 8.30 | 8.50 | 10.65 | +2.04 | +32.59% | 23 | 213 | 89.36% |
| BBY240607C00076000 | 2024-05-31 3:41PM EDT | 76.00 | 8.00 | 8.30 | 10.60 | +2.28 | +39.86% | 19 | 98 | 75.29% |
| BBY240607C00077000 | 2024-05-31 2:16PM EDT | 77.00 | 6.46 | 6.50 | 9.65 | +1.66 | +34.58% | 21 | 190 | 52.73% |
| BBY240607C00078000 | 2024-05-31 3:51PM EDT | 78.00 | 6.32 | 6.45 | 7.65 | +2.37 | +60.00% | 277 | 214 | 69.53% |
| BBY240607C00079000 | 2024-05-31 2:31PM EDT | 79.00 | 5.40 | 5.35 | 7.75 | +2.51 | +86.85% | 312 | 149 | 59.67% |
| BBY240607C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 3.80 | 4.75 | 5.45 | +1.52 | +66.67% | 377 | 354 | 49.90% |
| BBY240607C00081000 | 2024-05-31 3:51PM EDT | 81.00 | 3.50 | 3.10 | 4.50 | +1.82 | +108.33% | 335 | 194 | 44.73% |
| BBY240607C00082000 | 2024-05-31 3:57PM EDT | 82.00 | 2.97 | 2.92 | 3.25 | +1.89 | +175.00% | 616 | 161 | 30.71% |
| BBY240607C00083000 | 2024-05-31 3:54PM EDT | 83.00 | 1.91 | 2.29 | 2.42 | +1.14 | +148.05% | 637 | 264 | 28.37% |
| BBY240607C00084000 | 2024-05-31 3:52PM EDT | 84.00 | 1.57 | 1.64 | 1.74 | +1.07 | +214.00% | 521 | 98 | 27.64% |
| BBY240607C00085000 | 2024-05-31 3:58PM EDT | 85.00 | 1.05 | 1.08 | 1.38 | +0.72 | +218.18% | 458 | 77 | 31.30% |
| BBY240607C00086000 | 2024-05-31 3:58PM EDT | 86.00 | 0.72 | 0.66 | 0.89 | +0.55 | +323.53% | 515 | 17 | 29.69% |
| BBY240607C00087000 | 2024-05-31 3:55PM EDT | 87.00 | 0.40 | 0.37 | 0.48 | +0.27 | +207.69% | 376 | 16 | 27.10% |
| BBY240607C00088000 | 2024-05-31 3:48PM EDT | 88.00 | 0.20 | 0.20 | 0.28 | +0.09 | +81.82% | 31 | 1 | 27.10% |
| BBY240607C00089000 | 2024-05-31 3:40PM EDT | 89.00 | 0.16 | 0.12 | 0.17 | +0.15 | +1,500.00% | 5 | 14 | 27.83% |
| BBY240607C00090000 | 2024-05-31 2:48PM EDT | 90.00 | 0.05 | 0.06 | 0.11 | +0.01 | +25.00% | 18 | 37 | 29.10% |
| BBY240607C00095000 | 2024-05-31 10:01AM EDT | 95.00 | 0.08 | 0.00 | 0.12 | +0.04 | +100.00% | 20 | 10 | 49.02% |
| BBY240607C00100000 | 2024-05-31 10:03AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 1 | 9 | 60.94% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607P00045000 | 2024-05-29 3:10PM EDT | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 10 | 185.94% |
| BBY240607P00050000 | 2024-05-08 1:15PM EDT | 50.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | - | 1 | 239.45% |
| BBY240607P00055000 | 2024-05-29 3:50PM EDT | 55.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 10 | 15 | 203.13% |
| BBY240607P00058000 | 2024-05-30 10:18AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 93.75% |
| BBY240607P00059000 | 2024-05-30 3:23PM EDT | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 35 | 107.03% |
| BBY240607P00060000 | 2024-05-31 1:02PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 32 | 103.13% |
| BBY240607P00061000 | 2024-05-31 12:46PM EDT | 61.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 30 | 10 | 98.44% |
| BBY240607P00062000 | 2024-05-30 12:30PM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 227 | 232 | 93.75% |
| BBY240607P00063000 | 2024-05-31 9:53AM EDT | 63.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 10 | 89.84% |
| BBY240607P00064000 | 2024-05-30 1:27PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 1,035 | 85.16% |
| BBY240607P00065000 | 2024-05-31 1:18PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 371 | 78.91% |
| BBY240607P00066000 | 2024-05-31 11:59AM EDT | 66.00 | 0.04 | 0.00 | 0.19 | +0.01 | +33.33% | 3 | 133 | 93.16% |
| BBY240607P00067000 | 2024-05-31 3:28PM EDT | 67.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 214 | 148 | 74.61% |
| BBY240607P00068000 | 2024-05-31 3:27PM EDT | 68.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 6 | 1,260 | 71.88% |
| BBY240607P00069000 | 2024-05-31 1:17PM EDT | 69.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 12 | 154 | 82.81% |
| BBY240607P00070000 | 2024-05-31 12:46PM EDT | 70.00 | 0.05 | 0.00 | 0.24 | -0.06 | -54.55% | 7 | 172 | 77.34% |
| BBY240607P00071000 | 2024-05-30 2:21PM EDT | 71.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 303 | 341 | 59.38% |
| BBY240607P00072000 | 2024-05-31 3:59PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 208 | 236 | 54.30% |
| BBY240607P00073000 | 2024-05-31 2:37PM EDT | 73.00 | 0.09 | 0.00 | 0.16 | -0.01 | -10.00% | 6 | 375 | 58.59% |
| BBY240607P00074000 | 2024-05-31 12:30PM EDT | 74.00 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 45 | 235 | 51.56% |
| BBY240607P00075000 | 2024-05-31 2:29PM EDT | 75.00 | 0.04 | 0.01 | 0.15 | -0.06 | -60.00% | 139 | 330 | 56.15% |
| BBY240607P00076000 | 2024-05-31 3:20PM EDT | 76.00 | 0.03 | 0.01 | 0.26 | -0.12 | -80.00% | 35 | 799 | 50.10% |
| BBY240607P00077000 | 2024-05-31 3:06PM EDT | 77.00 | 0.05 | 0.01 | 0.05 | -0.12 | -70.59% | 303 | 198 | 37.31% |
| BBY240607P00078000 | 2024-05-31 3:57PM EDT | 78.00 | 0.05 | 0.03 | 0.06 | -0.29 | -85.29% | 1,180 | 434 | 34.38% |
| BBY240607P00079000 | 2024-05-31 3:53PM EDT | 79.00 | 0.07 | 0.06 | 0.11 | -0.41 | -85.42% | 660 | 323 | 33.99% |
| BBY240607P00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.09 | 0.08 | 0.11 | -0.69 | -88.46% | 1,772 | 355 | 29.20% |
| BBY240607P00081000 | 2024-05-31 3:56PM EDT | 81.00 | 0.19 | 0.15 | 0.18 | -0.99 | -83.90% | 731 | 292 | 27.83% |
| BBY240607P00082000 | 2024-05-31 3:59PM EDT | 82.00 | 0.27 | 0.25 | 0.33 | -1.33 | -83.13% | 423 | 43 | 27.64% |
| BBY240607P00083000 | 2024-05-31 3:58PM EDT | 83.00 | 0.56 | 0.45 | 0.55 | -2.00 | -78.12% | 690 | 2 | 27.10% |
| BBY240607P00084000 | 2024-05-31 3:59PM EDT | 84.00 | 0.84 | 0.80 | 0.85 | -2.36 | -73.75% | 123 | 1 | 26.07% |
| BBY240607P00085000 | 2024-05-31 3:59PM EDT | 85.00 | 1.36 | 1.23 | 1.31 | -2.34 | -63.24% | 49 | 2 | 25.98% |
© 2024 Yahoo. All rights reserved.