Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241004C00075000 | 2024-09-24 9:33AM EDT | 75.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY241004C00079000 | 2024-09-23 10:14AM EDT | 79.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| BBY241004C00083000 | 2024-09-23 12:47PM EDT | 83.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| BBY241004C00084000 | 2024-09-23 12:47PM EDT | 84.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BBY241004C00085000 | 2024-09-23 1:11PM EDT | 85.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| BBY241004C00086000 | 2024-09-23 1:11PM EDT | 86.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BBY241004C00087000 | 2024-09-11 10:04AM EDT | 87.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY241004C00088000 | 2024-09-27 2:38PM EDT | 88.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BBY241004C00089000 | 2024-08-26 11:47AM EDT | 89.00 | 4.54 | 9.05 | 9.60 | 0.00 | - | - | 0 | 117.58% |
| BBY241004C00090000 | 2024-09-11 10:04AM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY241004C00091000 | 2024-10-03 3:02PM EDT | 91.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BBY241004C00092000 | 2024-09-23 9:45AM EDT | 92.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BBY241004C00093000 | 2024-10-03 2:20PM EDT | 93.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| BBY241004C00094000 | 2024-09-18 12:42PM EDT | 94.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY241004C00095000 | 2024-09-30 11:07AM EDT | 95.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BBY241004C00096000 | 2024-10-03 2:20PM EDT | 96.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 47 | 67 | 0.00% |
| BBY241004C00097000 | 2024-10-03 3:35PM EDT | 97.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 25 | 0.00% |
| BBY241004C00098000 | 2024-10-03 3:35PM EDT | 98.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 72 | 139 | 0.00% |
| BBY241004C00099000 | 2024-10-03 3:48PM EDT | 99.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 6.25% |
| BBY241004C00100000 | 2024-10-03 3:57PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 107 | 179 | 12.50% |
| BBY241004C00101000 | 2024-10-03 3:38PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 713 | 12.50% |
| BBY241004C00102000 | 2024-10-03 3:49PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 156 | 25.00% |
| BBY241004C00103000 | 2024-10-03 2:39PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 25.00% |
| BBY241004C00104000 | 2024-10-03 9:58AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| BBY241004C00105000 | 2024-10-03 1:52PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 191 | 25.00% |
| BBY241004C00106000 | 2024-10-03 11:27AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 184 | 25.00% |
| BBY241004C00107000 | 2024-10-03 11:27AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 55 | 50.00% |
| BBY241004C00108000 | 2024-10-03 12:57PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| BBY241004C00109000 | 2024-09-30 9:30AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 50.00% |
| BBY241004C00110000 | 2024-09-30 12:17PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| BBY241004C00111000 | 2024-09-30 10:55AM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 50.00% |
| BBY241004C00112000 | 2024-09-19 11:26AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| BBY241004C00114000 | 2024-09-20 10:10AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 50.00% |
| BBY241004C00115000 | 2024-09-19 11:12AM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241004P00070000 | 2024-09-26 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BBY241004P00075000 | 2024-08-29 9:31AM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 329.69% |
| BBY241004P00077000 | 2024-09-26 1:48PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BBY241004P00078000 | 2024-09-19 11:38AM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| BBY241004P00079000 | 2024-09-12 2:34PM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BBY241004P00080000 | 2024-09-19 12:29PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BBY241004P00081000 | 2024-09-18 3:05PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| BBY241004P00082000 | 2024-09-18 2:35PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| BBY241004P00083000 | 2024-09-18 3:05PM EDT | 83.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| BBY241004P00084000 | 2024-10-02 3:24PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| BBY241004P00085000 | 2024-09-20 3:27PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| BBY241004P00086000 | 2024-09-18 3:04PM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| BBY241004P00087000 | 2024-09-20 9:42AM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 50.00% |
| BBY241004P00088000 | 2024-09-23 12:24PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 50.00% |
| BBY241004P00089000 | 2024-10-03 12:19PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 89 | 50.00% |
| BBY241004P00090000 | 2024-09-27 2:13PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| BBY241004P00091000 | 2024-10-01 2:45PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 25.00% |
| BBY241004P00092000 | 2024-10-03 3:35PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| BBY241004P00093000 | 2024-09-30 12:08PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 112 | 25.00% |
| BBY241004P00094000 | 2024-10-03 1:04PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 81 | 101 | 25.00% |
| BBY241004P00095000 | 2024-10-03 3:40PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 73 | 12.50% |
| BBY241004P00096000 | 2024-10-03 3:48PM EDT | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 61 | 214 | 12.50% |
| BBY241004P00097000 | 2024-10-03 3:49PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,856 | 992 | 6.25% |
| BBY241004P00098000 | 2024-10-03 3:34PM EDT | 98.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 64 | 126 | 1.56% |
| BBY241004P00099000 | 2024-10-03 3:29PM EDT | 99.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,818 | 934 | 0.00% |
| BBY241004P00100000 | 2024-10-03 3:43PM EDT | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 259 | 197 | 0.00% |
| BBY241004P00101000 | 2024-10-03 3:00PM EDT | 101.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| BBY241004P00102000 | 2024-10-03 3:37PM EDT | 102.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 419 | 157 | 0.00% |
| BBY241004P00103000 | 2024-10-03 2:03PM EDT | 103.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 0.00% |
| BBY241004P00104000 | 2024-10-01 10:23AM EDT | 104.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BBY241004P00105000 | 2024-10-03 3:46PM EDT | 105.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BBY241004P00106000 | 2024-10-01 10:04AM EDT | 106.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY241004P00108000 | 2024-10-01 9:30AM EDT | 108.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY241004P00109000 | 2024-10-03 3:33PM EDT | 109.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| BBY241004P00110000 | 2024-09-27 10:30AM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.