Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00069000 | 2024-04-18 11:28AM EDT | 69.00 | 8.85 | 4.25 | 6.10 | 0.00 | - | - | 1 | 43.95% |
| BBY240524C00070000 | 2024-04-30 11:29AM EDT | 70.00 | 5.54 | 3.45 | 5.35 | -8.66 | -60.99% | 1 | 1 | 42.80% |
| BBY240524C00072000 | 2024-04-26 12:06PM EDT | 72.00 | 6.75 | 3.05 | 3.65 | 0.00 | - | 1 | 1 | 36.21% |
| BBY240524C00073000 | 2024-04-24 12:24PM EDT | 73.00 | 3.10 | 2.01 | 2.91 | 0.00 | - | 1 | 1 | 33.67% |
| BBY240524C00074000 | 2024-04-30 3:15PM EDT | 74.00 | 2.29 | 2.01 | 2.55 | -1.06 | -31.64% | 30 | 6 | 35.38% |
| BBY240524C00075000 | 2024-04-30 2:55PM EDT | 75.00 | 1.73 | 1.53 | 3.05 | -1.18 | -40.55% | 34 | 45 | 47.58% |
| BBY240524C00076000 | 2024-04-30 2:55PM EDT | 76.00 | 1.35 | 1.20 | 2.09 | -0.93 | -40.79% | 22 | 15 | 40.09% |
| BBY240524C00077000 | 2024-04-30 2:55PM EDT | 77.00 | 1.05 | 0.84 | 1.25 | -0.40 | -27.59% | 27 | 11 | 32.96% |
| BBY240524C00078000 | 2024-04-30 2:55PM EDT | 78.00 | 0.73 | 0.66 | 0.96 | -0.39 | -34.82% | 231 | 328 | 32.52% |
| BBY240524C00079000 | 2024-04-30 3:42PM EDT | 79.00 | 0.48 | 0.45 | 0.87 | -0.32 | -40.00% | 16 | 27 | 34.67% |
| BBY240524C00080000 | 2024-04-30 11:24AM EDT | 80.00 | 0.53 | 0.31 | 1.71 | -0.08 | -13.11% | 1 | 26 | 51.61% |
| BBY240524C00081000 | 2024-04-29 11:51AM EDT | 81.00 | 0.44 | 0.21 | 0.73 | 0.00 | - | 2 | 30 | 38.72% |
| BBY240524C00082000 | 2024-04-30 2:03PM EDT | 82.00 | 0.23 | 0.13 | 0.67 | -0.43 | -65.15% | 2 | 66 | 40.58% |
| BBY240524C00083000 | 2024-04-22 9:40AM EDT | 83.00 | 0.55 | 0.12 | 1.42 | 0.00 | - | 12 | 19 | 57.42% |
| BBY240524C00084000 | 2024-04-25 2:36PM EDT | 84.00 | 0.23 | 0.08 | 0.76 | 0.00 | - | 1 | 119 | 48.19% |
| BBY240524C00085000 | 2024-04-25 2:26PM EDT | 85.00 | 0.15 | 0.03 | 0.40 | 0.00 | - | 10 | 50 | 42.24% |
| BBY240524C00086000 | 2024-04-12 2:34PM EDT | 86.00 | 0.83 | 0.03 | 1.35 | 0.00 | - | 10 | 14 | 52.10% |
| BBY240524C00088000 | 2024-04-25 3:24PM EDT | 88.00 | 0.05 | 0.02 | 1.54 | 0.00 | - | 1 | 2 | 59.38% |
| BBY240524C00089000 | 2024-04-05 10:58AM EDT | 89.00 | 0.70 | 0.02 | 1.29 | 0.00 | - | 2 | 2 | 58.84% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 90.00 | 0.16 | 0.01 | 1.29 | 0.00 | - | 4 | 5 | 61.08% |
| BBY240524C00091000 | 2024-04-22 10:08AM EDT | 91.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 4 | 4 | 49.61% |
| BBY240524C00092000 | 2024-04-10 1:08PM EDT | 92.00 | 0.53 | 0.01 | 0.33 | 0.00 | - | - | 2 | 55.71% |
| BBY240524C00095000 | 2024-04-09 10:45AM EDT | 95.00 | 0.53 | 0.00 | 1.91 | 0.00 | - | - | 35 | 80.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00060000 | 2024-04-22 10:47AM EDT | 60.00 | 0.11 | 0.02 | 1.35 | 0.00 | - | 1 | 1 | 66.70% |
| BBY240524P00064000 | 2024-04-23 10:07AM EDT | 64.00 | 0.12 | 0.13 | 1.27 | 0.00 | - | - | 1 | 51.22% |
| BBY240524P00065000 | 2024-04-29 2:36PM EDT | 65.00 | 0.15 | 0.18 | 1.51 | 0.00 | - | 10 | 16 | 50.49% |
| BBY240524P00067000 | 2024-04-30 9:30AM EDT | 67.00 | 0.26 | 0.32 | 1.49 | -0.34 | -56.67% | 1 | 9 | 53.96% |
| BBY240524P00068000 | 2024-04-30 11:32AM EDT | 68.00 | 0.42 | 0.34 | 1.44 | -0.13 | -23.64% | 2 | 5 | 48.39% |
| BBY240524P00070000 | 2024-04-30 3:42PM EDT | 70.00 | 0.81 | 0.75 | 1.07 | +0.28 | +52.83% | 466 | 58 | 33.03% |
| BBY240524P00071000 | 2024-04-30 3:42PM EDT | 71.00 | 1.04 | 1.01 | 2.10 | +0.31 | +42.47% | 100 | 18 | 43.09% |
| BBY240524P00072000 | 2024-04-30 3:36PM EDT | 72.00 | 1.39 | 1.30 | 1.78 | +0.08 | +6.11% | 115 | 184 | 33.11% |
| BBY240524P00073000 | 2024-04-30 3:42PM EDT | 73.00 | 1.76 | 1.69 | 2.84 | +0.54 | +44.26% | 63 | 17 | 41.16% |
| BBY240524P00074000 | 2024-04-30 2:55PM EDT | 74.00 | 2.13 | 2.18 | 4.45 | +0.18 | +9.23% | 29 | 14 | 55.42% |
| BBY240524P00075000 | 2024-04-30 3:42PM EDT | 75.00 | 2.75 | 2.27 | 3.05 | +0.84 | +43.98% | 19 | 122 | 29.74% |
| BBY240524P00076000 | 2024-04-22 9:30AM EDT | 76.00 | 3.04 | 3.30 | 4.50 | +1.03 | +51.24% | 3 | 13 | 40.75% |
| BBY240524P00077000 | 2024-04-26 10:54AM EDT | 77.00 | 2.74 | 3.45 | 4.85 | 0.00 | - | 10 | 48 | 36.43% |
| BBY240524P00078000 | 2024-04-26 10:12AM EDT | 78.00 | 3.45 | 4.70 | 5.60 | 0.00 | - | 1 | 12 | 36.87% |
| BBY240524P00079000 | 2024-04-29 10:13AM EDT | 79.00 | 5.07 | 5.50 | 6.40 | 0.00 | - | 1 | 6 | 37.50% |
| BBY240524P00080000 | 2024-04-29 2:05PM EDT | 80.00 | 4.90 | 6.20 | 7.15 | 0.00 | - | 10 | 13 | 36.67% |
| BBY240524P00081000 | 2024-04-11 11:10AM EDT | 81.00 | 3.82 | 5.45 | 8.40 | 0.00 | - | - | 12 | 44.39% |
| BBY240524P00082000 | 2024-04-29 2:07PM EDT | 82.00 | 6.73 | 7.95 | 9.70 | 0.00 | - | 11 | 15 | 52.83% |
| BBY240524P00083000 | 2024-04-29 2:05PM EDT | 83.00 | 7.50 | 8.35 | 11.00 | 0.00 | - | 10 | 15 | 61.08% |
| BBY240524P00084000 | 2024-04-23 1:52PM EDT | 84.00 | 8.54 | 9.95 | 11.15 | 0.00 | - | 10 | 17 | 48.83% |
| BBY240524P00085000 | 2024-04-23 1:50PM EDT | 85.00 | 9.53 | 10.60 | 13.10 | 0.00 | - | - | 0 | 69.17% |
| BBY240524P00086000 | 2024-04-16 3:28PM EDT | 86.00 | 10.10 | 10.40 | 13.50 | 0.00 | - | 5 | 0 | 61.52% |
| BBY240524P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 11.18 | 11.40 | 15.15 | 0.00 | - | - | 0 | 76.12% |
| BBY240524P00089000 | 2024-04-16 3:28PM EDT | 89.00 | 13.05 | 13.40 | 17.40 | 0.00 | - | 5 | 0 | 86.23% |
© 2024 Yahoo. All rights reserved.