Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00060000 | 2024-03-26 1:08PM EDT | 60.00 | 21.20 | 14.20 | 17.35 | 0.00 | - | 2 | 12 | 288.09% |
| BBY240503C00069000 | 2024-04-08 9:44AM EDT | 69.00 | 12.40 | 2.82 | 5.00 | 0.00 | - | 20 | 20 | 70.12% |
| BBY240503C00070000 | 2024-04-12 12:41PM EDT | 70.00 | 8.50 | 2.56 | 4.05 | 0.00 | - | 2 | 1 | 62.31% |
| BBY240503C00072000 | 2024-04-30 2:00PM EDT | 72.00 | 2.37 | 0.46 | 4.10 | -1.45 | -37.96% | 10 | 18 | 122.07% |
| BBY240503C00073000 | 2024-04-30 12:29PM EDT | 73.00 | 1.61 | 1.13 | 2.35 | -1.46 | -47.56% | 10 | 22 | 52.64% |
| BBY240503C00074000 | 2024-04-30 3:53PM EDT | 74.00 | 0.74 | 0.71 | 0.80 | -1.24 | -62.63% | 27 | 90 | 36.33% |
| BBY240503C00075000 | 2024-04-30 3:30PM EDT | 75.00 | 0.45 | 0.39 | 0.43 | -0.55 | -55.00% | 257 | 162 | 35.74% |
| BBY240503C00076000 | 2024-04-30 3:07PM EDT | 76.00 | 0.26 | 0.17 | 0.21 | -0.52 | -66.67% | 30 | 275 | 35.55% |
| BBY240503C00077000 | 2024-04-30 3:39PM EDT | 77.00 | 0.10 | 0.08 | 0.11 | -0.32 | -76.19% | 392 | 189 | 37.11% |
| BBY240503C00078000 | 2024-04-30 2:32PM EDT | 78.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 115 | 297 | 40.63% |
| BBY240503C00079000 | 2024-04-30 3:09PM EDT | 79.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 1 | 128 | 46.09% |
| BBY240503C00080000 | 2024-04-30 10:13AM EDT | 80.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 6 | 257 | 52.34% |
| BBY240503C00081000 | 2024-04-29 10:11AM EDT | 81.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 287 | 52.34% |
| BBY240503C00082000 | 2024-04-30 9:44AM EDT | 82.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 2 | 108 | 71.29% |
| BBY240503C00083000 | 2024-04-29 10:11AM EDT | 83.00 | 0.02 | 0.01 | 0.72 | 0.00 | - | 1 | 124 | 104.49% |
| BBY240503C00084000 | 2024-04-22 11:39AM EDT | 84.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 9 | 37 | 70.31% |
| BBY240503C00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.06 | 0.01 | 0.20 | +0.05 | +500.00% | 2 | 117 | 90.43% |
| BBY240503C00086000 | 2024-04-22 9:52AM EDT | 86.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 1 | 14 | 127.34% |
| BBY240503C00087000 | 2024-04-29 1:56PM EDT | 87.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 25 | 154.10% |
| BBY240503C00088000 | 2024-04-16 12:29PM EDT | 88.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 1 | 4 | 125.39% |
| BBY240503C00089000 | 2024-04-29 1:56PM EDT | 89.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 24 | 114.84% |
| BBY240503C00090000 | 2024-04-29 9:51AM EDT | 90.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 110.94% |
| BBY240503C00091000 | 2024-04-30 2:18PM EDT | 91.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 3 | 97.66% |
| BBY240503C00093000 | 2024-04-29 10:25AM EDT | 93.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 109.38% |
| BBY240503C00094000 | 2024-04-04 1:43PM EDT | 94.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 8 | 9 | 106.25% |
| BBY240503C00095000 | 2024-04-30 11:27AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 73 | 1 | 110.94% |
| BBY240503C00100000 | 2024-03-26 3:33PM EDT | 100.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 129.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00062000 | 2024-04-29 11:06AM EDT | 62.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 50 | 55 | 107.81% |
| BBY240503P00064000 | 2024-04-26 9:47AM EDT | 64.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 26 | 69.53% |
| BBY240503P00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 507 | 64.84% |
| BBY240503P00066000 | 2024-04-26 12:56PM EDT | 66.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 128 | 57.81% |
| BBY240503P00067000 | 2024-04-30 9:51AM EDT | 67.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 136 | 52.73% |
| BBY240503P00068000 | 2024-04-29 2:15PM EDT | 68.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 9 | 15 | 50.00% |
| BBY240503P00069000 | 2024-04-30 3:50PM EDT | 69.00 | 0.12 | 0.05 | 0.09 | +0.09 | +300.00% | 2 | 20 | 47.85% |
| BBY240503P00070000 | 2024-04-30 3:36PM EDT | 70.00 | 0.08 | 0.09 | 0.13 | +0.03 | +60.00% | 5 | 130 | 43.16% |
| BBY240503P00071000 | 2024-04-30 3:47PM EDT | 71.00 | 0.20 | 0.17 | 0.22 | +0.10 | +100.00% | 268 | 223 | 40.23% |
| BBY240503P00072000 | 2024-04-30 2:47PM EDT | 72.00 | 0.28 | 0.34 | 0.39 | +0.10 | +55.56% | 18 | 94 | 38.09% |
| BBY240503P00073000 | 2024-04-30 3:54PM EDT | 73.00 | 0.72 | 0.62 | 1.12 | +0.41 | +132.26% | 88 | 496 | 53.42% |
| BBY240503P00074000 | 2024-04-30 3:40PM EDT | 74.00 | 1.11 | 1.00 | 1.18 | +0.56 | +101.82% | 239 | 118 | 37.06% |
| BBY240503P00075000 | 2024-04-30 3:59PM EDT | 75.00 | 1.95 | 1.57 | 2.30 | +0.95 | +95.00% | 47 | 339 | 56.74% |
| BBY240503P00076000 | 2024-04-30 3:58PM EDT | 76.00 | 2.62 | 1.79 | 3.75 | +1.11 | +73.51% | 9 | 287 | 88.23% |
| BBY240503P00077000 | 2024-04-30 11:05AM EDT | 77.00 | 2.50 | 3.35 | 3.75 | +0.22 | +9.65% | 5 | 110 | 55.47% |
| BBY240503P00078000 | 2024-04-30 11:42AM EDT | 78.00 | 3.55 | 2.91 | 4.65 | +0.61 | +20.75% | 4 | 131 | 58.89% |
| BBY240503P00079000 | 2024-04-29 10:18AM EDT | 79.00 | 3.93 | 4.00 | 6.15 | 0.00 | - | 2 | 148 | 96.09% |
| BBY240503P00080000 | 2024-04-24 1:39PM EDT | 80.00 | 5.72 | 4.95 | 8.00 | 0.00 | - | 40 | 205 | 59.96% |
| BBY240503P00081000 | 2024-04-24 2:41PM EDT | 81.00 | 7.25 | 6.60 | 8.60 | 0.00 | - | 150 | 2 | 79.30% |
| BBY240503P00082000 | 2024-04-29 10:13AM EDT | 82.00 | 7.52 | 8.05 | 9.10 | 0.00 | - | 1 | 0 | 84.38% |
| BBY240503P00083000 | 2024-04-23 1:35PM EDT | 83.00 | 7.60 | 9.10 | 10.50 | 0.00 | - | 2 | 7 | 110.16% |
| BBY240503P00084000 | 2024-04-22 2:49PM EDT | 84.00 | 8.37 | 9.70 | 11.00 | 0.00 | - | 40 | 1 | 131.64% |
| BBY240503P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 8.57 | 10.50 | 12.45 | 0.00 | - | 8 | 0 | 92.19% |
| BBY240503P00086000 | 2024-04-17 3:36PM EDT | 86.00 | 9.53 | 10.60 | 13.00 | 0.00 | - | 1 | 0 | 147.07% |
| BBY240503P00087000 | 2024-04-04 1:30PM EDT | 87.00 | 7.40 | 12.15 | 14.60 | 0.00 | - | 5 | 0 | 76.56% |
| BBY240503P00088000 | 2024-04-15 2:49PM EDT | 88.00 | 11.55 | 14.10 | 14.90 | 0.00 | - | 8 | 0 | 113.48% |
| BBY240503P00089000 | 2024-04-26 10:00AM EDT | 89.00 | 13.65 | 14.90 | 15.95 | 0.00 | - | 1 | 0 | 104.69% |
| BBY240503P00090000 | 2024-04-01 10:44AM EDT | 90.00 | 7.40 | 15.55 | 16.95 | 0.00 | - | 5 | 0 | 171.68% |
© 2024 Yahoo. All rights reserved.