Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00073000 | 2024-04-24 10:35AM EDT | 73.00 | 2.19 | 1.66 | 1.92 | 0.00 | - | - | 2 | 31.10% |
| BBY240510C00074000 | 2024-04-30 3:59PM EDT | 74.00 | 1.28 | 1.26 | 1.36 | -0.98 | -43.36% | 64 | 90 | 29.98% |
| BBY240510C00075000 | 2024-04-30 3:29PM EDT | 75.00 | 0.98 | 0.85 | 0.93 | -0.55 | -35.95% | 27 | 25 | 29.40% |
| BBY240510C00076000 | 2024-04-30 12:24PM EDT | 76.00 | 0.80 | 0.51 | 0.60 | -0.37 | -31.62% | 95 | 34 | 28.81% |
| BBY240510C00077000 | 2024-04-30 3:41PM EDT | 77.00 | 0.33 | 0.31 | 0.39 | -0.37 | -52.86% | 95 | 77 | 29.00% |
| BBY240510C00078000 | 2024-04-30 3:09PM EDT | 78.00 | 0.25 | 0.19 | 0.23 | -0.18 | -41.86% | 15 | 164 | 28.61% |
| BBY240510C00079000 | 2024-04-30 10:52AM EDT | 79.00 | 0.21 | 0.11 | 0.15 | -0.07 | -25.00% | 1 | 115 | 29.40% |
| BBY240510C00080000 | 2024-04-30 11:07AM EDT | 80.00 | 0.14 | 0.05 | 0.11 | -0.01 | -6.67% | 3 | 53 | 30.96% |
| BBY240510C00081000 | 2024-04-29 9:40AM EDT | 81.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 1 | 26 | 33.79% |
| BBY240510C00082000 | 2024-04-30 12:15PM EDT | 82.00 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 12 | 70 | 36.52% |
| BBY240510C00083000 | 2024-04-30 10:55AM EDT | 83.00 | 0.07 | 0.01 | 0.07 | +0.01 | +16.67% | 13 | 33 | 37.89% |
| BBY240510C00084000 | 2024-04-29 9:54AM EDT | 84.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 16 | 22 | 38.67% |
| BBY240510C00085000 | 2024-04-30 10:55AM EDT | 85.00 | 0.05 | 0.01 | 0.06 | -0.17 | -77.27% | 2 | 47 | 42.77% |
| BBY240510C00086000 | 2024-04-25 9:57AM EDT | 86.00 | 0.02 | 0.01 | 0.65 | 0.00 | - | 14 | 31 | 64.16% |
| BBY240510C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 0.01 | 0.01 | 0.68 | -0.08 | -88.89% | 16 | 9 | 68.36% |
| BBY240510C00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 23 | 48.05% |
| BBY240510C00089000 | 2024-04-29 9:37AM EDT | 89.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 8 | 18 | 103.08% |
| BBY240510C00090000 | 2024-04-15 10:22AM EDT | 90.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 4 | 11 | 91.50% |
| BBY240510C00093000 | 2024-04-09 1:04PM EDT | 93.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 1 | 101.76% |
| BBY240510C00095000 | 2024-04-02 10:19AM EDT | 95.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | - | 2 | 108.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00063000 | 2024-04-29 3:31PM EDT | 63.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 22 | 49.41% |
| BBY240510P00064000 | 2024-04-29 9:37AM EDT | 64.00 | 0.01 | 0.02 | 1.29 | 0.00 | - | 14 | 30 | 75.59% |
| BBY240510P00065000 | 2024-04-29 10:20AM EDT | 65.00 | 0.01 | 0.02 | 0.09 | 0.00 | - | 5 | 15 | 41.99% |
| BBY240510P00067000 | 2024-04-24 10:58AM EDT | 67.00 | 0.18 | 0.08 | 0.13 | 0.00 | - | 2 | 4 | 36.33% |
| BBY240510P00068000 | 2024-04-30 11:26AM EDT | 68.00 | 0.10 | 0.13 | 0.16 | +0.01 | +11.11% | 1 | 19 | 33.40% |
| BBY240510P00069000 | 2024-04-29 9:40AM EDT | 69.00 | 0.13 | 0.11 | 0.24 | 0.00 | - | 1 | 7 | 32.18% |
| BBY240510P00070000 | 2024-04-30 11:07AM EDT | 70.00 | 0.20 | 0.32 | 0.36 | 0.00 | - | 13 | 6 | 31.06% |
| BBY240510P00071000 | 2024-04-30 10:36AM EDT | 71.00 | 0.44 | 0.24 | 0.55 | +0.15 | +51.72% | 11 | 47 | 30.32% |
| BBY240510P00072000 | 2024-04-30 3:09PM EDT | 72.00 | 0.66 | 0.74 | 0.80 | +0.20 | +43.48% | 13 | 139 | 29.30% |
| BBY240510P00073000 | 2024-04-30 3:57PM EDT | 73.00 | 1.15 | 1.09 | 1.15 | +0.53 | +85.48% | 19 | 66 | 28.52% |
| BBY240510P00074000 | 2024-04-30 3:30PM EDT | 74.00 | 1.62 | 1.44 | 2.03 | +0.68 | +72.34% | 99 | 46 | 36.08% |
| BBY240510P00075000 | 2024-04-30 3:59PM EDT | 75.00 | 2.33 | 1.77 | 2.78 | +1.00 | +75.19% | 101 | 55 | 39.40% |
| BBY240510P00076000 | 2024-04-30 2:34PM EDT | 76.00 | 2.63 | 2.26 | 4.70 | +0.70 | +36.27% | 2 | 22 | 65.48% |
| BBY240510P00077000 | 2024-04-29 11:45AM EDT | 77.00 | 2.61 | 3.45 | 5.35 | 0.00 | - | 6 | 66 | 65.43% |
| BBY240510P00078000 | 2024-04-24 11:32AM EDT | 78.00 | 4.25 | 2.65 | 4.70 | 0.00 | - | 1 | 22 | 32.42% |
| BBY240510P00079000 | 2024-04-26 10:54AM EDT | 79.00 | 3.53 | 3.60 | 6.20 | 0.00 | - | 10 | 16 | 51.51% |
| BBY240510P00080000 | 2024-04-30 3:24PM EDT | 80.00 | 6.25 | 4.45 | 7.95 | +0.50 | +8.70% | 1 | 16 | 75.10% |
| BBY240510P00081000 | 2024-04-16 10:59AM EDT | 81.00 | 5.25 | 6.30 | 7.90 | 0.00 | - | 5 | 14 | 52.59% |
| BBY240510P00082000 | 2024-04-10 9:51AM EDT | 82.00 | 2.54 | 6.55 | 10.40 | 0.00 | - | 3 | 4 | 96.39% |
| BBY240510P00084000 | 2024-04-16 12:54PM EDT | 84.00 | 8.37 | 8.75 | 12.50 | 0.00 | - | 1 | 0 | 53.91% |
| BBY240510P00085000 | 2024-04-02 10:19AM EDT | 85.00 | 5.64 | 9.50 | 13.40 | 0.00 | - | - | 0 | 111.67% |
© 2024 Yahoo. All rights reserved.