Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517C00050000 | 2024-04-12 3:17PM EDT | 50.00 | 28.45 | 21.65 | 24.80 | 0.00 | - | 1 | 2 | 152.30% |
| BBY240517C00060000 | 2024-04-30 3:06PM EDT | 60.00 | 14.13 | 12.50 | 14.15 | -2.02 | -12.51% | 2 | 2 | 74.41% |
| BBY240517C00067500 | 2024-03-19 9:34AM EDT | 67.50 | 9.35 | 8.95 | 10.10 | 0.00 | - | 1 | 2 | 98.32% |
| BBY240517C00069000 | 2024-04-22 9:47AM EDT | 69.00 | 7.10 | 4.30 | 7.10 | 0.00 | - | - | 1 | 71.68% |
| BBY240517C00070000 | 2024-04-25 10:57AM EDT | 70.00 | 4.80 | 4.20 | 4.55 | 0.00 | - | 1 | 75 | 36.94% |
| BBY240517C00072000 | 2024-04-24 9:41AM EDT | 72.00 | 3.65 | 1.62 | 3.85 | 0.00 | - | - | 4 | 47.19% |
| BBY240517C00072500 | 2024-04-30 9:30AM EDT | 72.50 | 3.45 | 1.33 | 2.69 | -0.31 | -8.24% | 2 | 94 | 32.91% |
| BBY240517C00073000 | 2024-04-25 10:55AM EDT | 73.00 | 2.60 | 1.81 | 2.64 | 0.00 | - | - | 16 | 36.52% |
| BBY240517C00074000 | 2024-04-30 3:25PM EDT | 74.00 | 1.80 | 1.52 | 1.79 | -0.95 | -34.55% | 185 | 96 | 30.91% |
| BBY240517C00075000 | 2024-04-30 2:21PM EDT | 75.00 | 1.36 | 0.88 | 1.34 | -0.52 | -27.66% | 180 | 430 | 30.40% |
| BBY240517C00076000 | 2024-04-30 3:36PM EDT | 76.00 | 0.91 | 0.83 | 0.90 | -0.50 | -35.46% | 128 | 389 | 28.64% |
| BBY240517C00077000 | 2024-04-30 1:34PM EDT | 77.00 | 0.70 | 0.56 | 1.38 | -0.35 | -33.33% | 7 | 58 | 42.24% |
| BBY240517C00077500 | 2024-04-30 3:36PM EDT | 77.50 | 0.53 | 0.46 | 0.70 | -0.37 | -41.11% | 77 | 1,375 | 32.08% |
| BBY240517C00078000 | 2024-04-30 1:15PM EDT | 78.00 | 0.40 | 0.37 | 0.51 | -0.35 | -46.67% | 40 | 210 | 30.15% |
| BBY240517C00079000 | 2024-04-30 12:47PM EDT | 79.00 | 0.38 | 0.15 | 0.83 | -0.12 | -24.00% | 23 | 16 | 41.21% |
| BBY240517C00080000 | 2024-04-30 3:37PM EDT | 80.00 | 0.20 | 0.17 | 0.21 | -0.16 | -44.44% | 108 | 2,136 | 29.10% |
| BBY240517C00081000 | 2024-04-30 2:18PM EDT | 81.00 | 0.16 | 0.11 | 0.15 | -0.10 | -38.46% | 85 | 1,558 | 29.69% |
| BBY240517C00082000 | 2024-04-30 11:06AM EDT | 82.00 | 0.13 | 0.06 | 0.15 | -0.04 | -23.53% | 20 | 44 | 32.62% |
| BBY240517C00082500 | 2024-04-30 3:45PM EDT | 82.50 | 0.08 | 0.04 | 0.17 | -0.04 | -33.33% | 16 | 1,811 | 34.96% |
| BBY240517C00083000 | 2024-04-26 11:43AM EDT | 83.00 | 0.18 | 0.03 | 0.22 | 0.00 | - | 4 | 26 | 38.57% |
| BBY240517C00084000 | 2024-04-24 3:10PM EDT | 84.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | - | 13 | 59.47% |
| BBY240517C00085000 | 2024-04-30 2:03PM EDT | 85.00 | 0.10 | 0.03 | 0.10 | +0.03 | +42.86% | 8 | 3,576 | 37.70% |
| BBY240517C00086000 | 2024-04-26 9:55AM EDT | 86.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 400 | 49 | 48.34% |
| BBY240517C00087000 | 2024-04-24 1:34PM EDT | 87.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | - | 21 | 50.10% |
| BBY240517C00087500 | 2024-04-29 2:45PM EDT | 87.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 358 | 43.65% |
| BBY240517C00088000 | 2024-04-26 1:02PM EDT | 88.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 400 | 140 | 53.22% |
| BBY240517C00090000 | 2024-04-29 10:48AM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 1,724 | 47.66% |
| BBY240517C00095000 | 2024-04-30 10:52AM EDT | 95.00 | 0.10 | 0.01 | 0.10 | -0.01 | -9.09% | 3 | 330 | 54.69% |
| BBY240517C00100000 | 2024-04-09 2:10PM EDT | 100.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 14 | 99.41% |
| BBY240517C00105000 | 2024-02-29 11:05AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 0 | 81.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240517P00047500 | 2024-02-23 11:40AM EDT | 47.50 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 110.94% |
| BBY240517P00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 39 | 80.08% |
| BBY240517P00055000 | 2024-03-18 3:09PM EDT | 55.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 71.48% |
| BBY240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 10 | 49 | 49.02% |
| BBY240517P00064000 | 2024-04-22 9:45AM EDT | 64.00 | 0.11 | 0.04 | 1.33 | 0.00 | - | - | 1 | 61.67% |
| BBY240517P00065000 | 2024-04-24 2:54PM EDT | 65.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 56 | 399 | 37.01% |
| BBY240517P00066000 | 2024-04-24 2:32PM EDT | 66.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | - | 4 | 34.86% |
| BBY240517P00067500 | 2024-04-26 12:24PM EDT | 67.50 | 0.14 | 0.23 | 0.27 | 0.00 | - | 71 | 311 | 33.01% |
| BBY240517P00068000 | 2024-04-30 3:50PM EDT | 68.00 | 0.27 | 0.28 | 0.31 | -0.07 | -20.59% | 86 | 16 | 32.28% |
| BBY240517P00069000 | 2024-04-30 3:37PM EDT | 69.00 | 0.38 | 0.22 | 1.61 | +0.13 | +52.00% | 1 | 1,343 | 56.15% |
| BBY240517P00070000 | 2024-04-30 3:00PM EDT | 70.00 | 0.49 | 0.36 | 0.62 | +0.15 | +44.12% | 106 | 639 | 30.96% |
| BBY240517P00071000 | 2024-04-30 3:44PM EDT | 71.00 | 0.78 | 0.37 | 1.07 | -0.22 | -22.00% | 1,223 | 13 | 34.33% |
| BBY240517P00072000 | 2024-04-29 10:50AM EDT | 72.00 | 0.65 | 1.05 | 1.63 | 0.00 | - | 10 | 41 | 37.65% |
| BBY240517P00072500 | 2024-04-30 3:42PM EDT | 72.50 | 1.24 | 0.99 | 1.35 | +0.38 | +44.19% | 48 | 599 | 29.64% |
| BBY240517P00073000 | 2024-04-30 3:49PM EDT | 73.00 | 1.44 | 1.29 | 1.78 | +0.50 | +53.19% | 51 | 41 | 33.03% |
| BBY240517P00074000 | 2024-04-30 3:17PM EDT | 74.00 | 1.82 | 1.87 | 2.20 | +0.55 | +43.31% | 83 | 77 | 31.71% |
| BBY240517P00075000 | 2024-04-30 3:50PM EDT | 75.00 | 2.53 | 2.38 | 2.53 | +0.73 | +40.56% | 106 | 1,034 | 27.64% |
| BBY240517P00076000 | 2024-04-30 3:33PM EDT | 76.00 | 2.89 | 2.07 | 3.75 | +0.89 | +44.50% | 74 | 62 | 37.06% |
| BBY240517P00077000 | 2024-04-29 11:45AM EDT | 77.00 | 2.87 | 2.68 | 5.00 | 0.00 | - | 12 | 39 | 46.73% |
| BBY240517P00077500 | 2024-04-30 2:21PM EDT | 77.50 | 4.05 | 3.55 | 4.50 | +0.80 | +24.62% | 3 | 1,990 | 30.86% |
| BBY240517P00078000 | 2024-04-22 12:50PM EDT | 78.00 | 4.46 | 2.90 | 5.80 | +0.91 | +25.63% | 1 | 6 | 48.34% |
| BBY240517P00080000 | 2024-04-30 3:44PM EDT | 80.00 | 6.58 | 6.20 | 7.10 | +1.11 | +20.29% | 4 | 460 | 43.36% |
| BBY240517P00081000 | 2024-04-22 2:02PM EDT | 81.00 | 5.41 | 6.50 | 8.65 | 0.00 | - | - | 1 | 58.94% |
| BBY240517P00082500 | 2024-04-30 3:44PM EDT | 82.50 | 8.95 | 8.15 | 10.60 | +0.25 | +2.87% | 2 | 152 | 73.97% |
| BBY240517P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 11.45 | 10.30 | 13.20 | +0.65 | +6.02% | 1 | 1 | 50.88% |
| BBY240517P00086000 | 2024-04-26 10:00AM EDT | 86.00 | 10.65 | 10.45 | 13.60 | 0.00 | - | 1 | 1 | 76.90% |
| BBY240517P00087000 | 2024-04-26 9:32AM EDT | 87.00 | 11.75 | 11.50 | 15.40 | 0.00 | - | 2 | 1 | 97.41% |
| BBY240517P00087500 | 2024-04-24 10:32AM EDT | 87.50 | 13.75 | 11.95 | 14.80 | 0.00 | - | 4 | 0 | 74.71% |
| BBY240517P00088000 | 2024-04-23 9:35AM EDT | 88.00 | 13.50 | 13.40 | 16.50 | 0.00 | - | - | 2 | 66.41% |
| BBY240517P00090000 | 2024-03-01 10:39AM EDT | 90.00 | 12.00 | 8.10 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240517P00115000 | 2024-04-03 3:32PM EDT | 115.00 | 35.95 | 39.40 | 43.55 | 0.00 | - | 8 | 0 | 97.07% |
© 2024 Yahoo. All rights reserved.