Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531C00074000 | 2024-04-26 3:18PM EDT | 74.00 | 4.20 | 1.05 | 3.25 | 0.00 | - | 1 | 1 | 39.94% |
| BBY240531C00075000 | 2024-04-30 12:18PM EDT | 75.00 | 2.93 | 2.21 | 2.98 | -0.32 | -9.85% | 7 | 13 | 41.92% |
| BBY240531C00077000 | 2024-04-30 2:14PM EDT | 77.00 | 1.88 | 1.46 | 2.75 | -1.04 | -35.62% | 7 | 8 | 48.22% |
| BBY240531C00078000 | 2024-04-30 10:51AM EDT | 78.00 | 1.74 | 1.18 | 1.44 | -0.27 | -13.43% | 5 | 23 | 35.79% |
| BBY240531C00079000 | 2024-04-30 9:56AM EDT | 79.00 | 1.44 | 0.93 | 1.53 | -0.17 | -10.56% | 3 | 17 | 40.53% |
| BBY240531C00080000 | 2024-04-30 1:12PM EDT | 80.00 | 1.05 | 0.87 | 1.49 | -0.27 | -20.45% | 6 | 79 | 43.34% |
| BBY240531C00081000 | 2024-04-29 3:39PM EDT | 81.00 | 1.03 | 0.68 | 0.90 | 0.00 | - | 14 | 63 | 37.65% |
| BBY240531C00082000 | 2024-04-30 12:42PM EDT | 82.00 | 0.70 | 0.27 | 0.69 | -0.13 | -15.66% | 5 | 117 | 36.79% |
| BBY240531C00083000 | 2024-04-29 9:49AM EDT | 83.00 | 0.64 | 0.45 | 0.62 | 0.00 | - | 1 | 46 | 38.06% |
| BBY240531C00084000 | 2024-04-23 3:35PM EDT | 84.00 | 0.60 | 0.17 | 0.48 | 0.00 | - | 2 | 105 | 37.55% |
| BBY240531C00085000 | 2024-04-30 11:32AM EDT | 85.00 | 0.35 | 0.26 | 0.40 | -0.07 | -16.67% | 3 | 30 | 37.94% |
| BBY240531C00086000 | 2024-04-29 9:54AM EDT | 86.00 | 0.34 | 0.20 | 1.04 | 0.00 | - | 2 | 5 | 53.47% |
| BBY240531C00088000 | 2024-04-23 11:29AM EDT | 88.00 | 0.34 | 0.12 | 0.26 | 0.00 | - | 8 | 12 | 40.09% |
| BBY240531C00090000 | 2024-04-29 3:44PM EDT | 90.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 1 | 6 | 41.55% |
| BBY240531C00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 52.34% |
| BBY240531C00100000 | 2024-04-22 12:22PM EDT | 100.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 84.18% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531P00055000 | 2024-04-19 3:21PM EDT | 55.00 | 0.12 | 0.02 | 0.54 | 0.00 | - | 2 | 1 | 63.09% |
| BBY240531P00060000 | 2024-04-26 10:29AM EDT | 60.00 | 0.11 | 0.10 | 1.13 | 0.00 | - | 1 | 1 | 58.06% |
| BBY240531P00062000 | 2024-04-25 3:53PM EDT | 62.00 | 0.28 | 0.15 | 0.85 | 0.00 | - | - | 0 | 56.54% |
| BBY240531P00064000 | 2024-04-29 12:07PM EDT | 64.00 | 0.33 | 0.19 | 0.54 | 0.00 | - | 1 | 4 | 42.38% |
| BBY240531P00065000 | 2024-04-16 3:41PM EDT | 65.00 | 0.65 | 0.27 | 0.62 | 0.00 | - | - | 4 | 40.77% |
| BBY240531P00066000 | 2024-04-29 3:53PM EDT | 66.00 | 0.47 | 0.65 | 0.74 | 0.00 | - | 1 | 61 | 39.65% |
| BBY240531P00067000 | 2024-04-29 3:54PM EDT | 67.00 | 0.59 | 0.64 | 2.18 | 0.00 | - | 1 | 4 | 58.64% |
| BBY240531P00068000 | 2024-04-26 2:01PM EDT | 68.00 | 0.70 | 0.96 | 1.65 | 0.00 | - | 1 | 39 | 46.53% |
| BBY240531P00069000 | 2024-04-30 3:23PM EDT | 69.00 | 1.18 | 1.02 | 1.37 | +0.26 | +28.26% | 3 | 11 | 38.18% |
| BBY240531P00070000 | 2024-04-30 3:35PM EDT | 70.00 | 1.49 | 1.28 | 1.64 | +0.28 | +23.14% | 9 | 522 | 37.50% |
| BBY240531P00071000 | 2024-04-30 2:09PM EDT | 71.00 | 1.70 | 1.59 | 2.61 | +0.30 | +21.43% | 1 | 35 | 45.04% |
| BBY240531P00072000 | 2024-04-30 3:36PM EDT | 72.00 | 2.11 | 1.92 | 3.10 | +0.48 | +29.45% | 1 | 149 | 45.68% |
| BBY240531P00073000 | 2024-04-30 10:51AM EDT | 73.00 | 2.21 | 2.36 | 3.60 | +0.18 | +8.87% | 2 | 51 | 45.92% |
| BBY240531P00074000 | 2024-04-30 10:51AM EDT | 74.00 | 2.64 | 2.79 | 4.15 | +0.26 | +10.92% | 3 | 7 | 46.27% |
| BBY240531P00075000 | 2024-04-30 9:50AM EDT | 75.00 | 3.25 | 3.35 | 4.70 | -0.75 | -18.75% | 65 | 7 | 46.14% |
| BBY240531P00076000 | 2024-04-24 9:38AM EDT | 76.00 | 4.01 | 2.08 | 4.40 | 0.00 | - | 3 | 3 | 35.40% |
| BBY240531P00077000 | 2024-04-30 11:42AM EDT | 77.00 | 4.15 | 3.05 | 5.95 | -0.45 | -9.78% | 1 | 11 | 46.29% |
| BBY240531P00078000 | 2024-04-19 9:58AM EDT | 78.00 | 3.90 | 4.50 | 7.10 | 0.00 | - | 2 | 3 | 52.20% |
| BBY240531P00079000 | 2024-04-22 11:37AM EDT | 79.00 | 5.70 | 4.30 | 7.50 | 0.00 | - | 1 | 5 | 48.51% |
| BBY240531P00080000 | 2024-04-24 1:44PM EDT | 80.00 | 6.50 | 5.10 | 8.10 | 0.00 | - | 10 | 17 | 46.78% |
| BBY240531P00081000 | 2024-04-22 10:55AM EDT | 81.00 | 6.95 | 7.25 | 8.70 | 0.00 | - | - | 5 | 44.39% |
| BBY240531P00082000 | 2024-04-23 1:35PM EDT | 82.00 | 7.23 | 8.15 | 10.55 | 0.00 | - | - | 1 | 59.45% |
| BBY240531P00083000 | 2024-04-24 1:44PM EDT | 83.00 | 8.92 | 7.70 | 11.15 | 0.00 | - | - | 10 | 57.03% |
© 2024 Yahoo. All rights reserved.