Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621C00035000 | 2024-03-19 3:31PM EDT | 35.00 | 43.65 | 39.60 | 43.05 | 0.00 | - | 12 | 0 | 187.60% |
| BBY240621C00040000 | 2024-03-19 12:43PM EDT | 40.00 | 38.55 | 34.45 | 38.15 | 0.00 | - | 1 | 0 | 159.74% |
| BBY240621C00042500 | 2024-03-19 3:01PM EDT | 42.50 | 36.01 | 31.90 | 35.55 | 0.00 | - | 6 | 1 | 145.90% |
| BBY240621C00045000 | 2024-03-20 9:38AM EDT | 45.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BBY240621C00047500 | 2023-12-26 2:01PM EDT | 47.50 | 30.75 | 26.45 | 29.85 | 0.00 | - | 4 | 21 | 112.82% |
| BBY240621C00050000 | 2024-02-16 3:30PM EDT | 50.00 | 24.97 | 25.60 | 30.30 | 0.00 | - | 5 | 18 | 139.58% |
| BBY240621C00055000 | 2024-01-19 12:17PM EDT | 55.00 | 16.80 | 17.90 | 21.00 | 0.00 | - | 2 | 19 | 62.65% |
| BBY240621C00057500 | 2024-04-29 3:21PM EDT | 57.50 | 17.90 | 14.65 | 18.40 | 0.00 | - | 5 | 18 | 79.13% |
| BBY240621C00060000 | 2024-04-30 3:06PM EDT | 60.00 | 14.66 | 12.55 | 14.65 | -0.88 | -5.66% | 3 | 76 | 51.73% |
| BBY240621C00062500 | 2024-04-18 10:26AM EDT | 62.50 | 14.90 | 10.20 | 12.70 | 0.00 | - | 5 | 39 | 52.34% |
| BBY240621C00065000 | 2024-04-18 10:26AM EDT | 65.00 | 12.65 | 9.30 | 10.90 | 0.00 | - | 5 | 128 | 52.73% |
| BBY240621C00067500 | 2024-04-11 1:58PM EDT | 67.50 | 13.50 | 6.00 | 8.80 | 0.00 | - | 1 | 148 | 48.18% |
| BBY240621C00070000 | 2024-04-30 3:42PM EDT | 70.00 | 5.87 | 5.45 | 6.70 | -1.03 | -14.93% | 4 | 816 | 42.69% |
| BBY240621C00072500 | 2024-04-30 2:38PM EDT | 72.50 | 4.50 | 4.10 | 4.50 | -0.81 | -15.25% | 5 | 573 | 35.16% |
| BBY240621C00075000 | 2024-04-30 3:53PM EDT | 75.00 | 3.00 | 3.00 | 3.15 | -0.77 | -20.42% | 175 | 1,440 | 33.57% |
| BBY240621C00077500 | 2024-04-30 3:15PM EDT | 77.50 | 1.96 | 2.01 | 2.17 | -0.66 | -25.19% | 491 | 844 | 33.03% |
| BBY240621C00080000 | 2024-04-30 2:21PM EDT | 80.00 | 1.42 | 1.37 | 1.47 | -0.39 | -21.55% | 48 | 3,649 | 32.94% |
| BBY240621C00082500 | 2024-04-30 3:58PM EDT | 82.50 | 0.84 | 0.80 | 0.92 | -0.31 | -26.96% | 40 | 650 | 32.28% |
| BBY240621C00085000 | 2024-04-30 3:16PM EDT | 85.00 | 0.55 | 0.50 | 0.69 | -0.17 | -23.61% | 9 | 2,642 | 33.96% |
| BBY240621C00087500 | 2024-04-30 3:48PM EDT | 87.50 | 0.32 | 0.30 | 0.38 | -0.20 | -38.46% | 3 | 791 | 32.72% |
| BBY240621C00090000 | 2024-04-30 3:01PM EDT | 90.00 | 0.23 | 0.17 | 0.28 | -0.06 | -20.69% | 64 | 972 | 34.08% |
| BBY240621C00092500 | 2024-04-22 9:30AM EDT | 92.50 | 0.44 | 0.10 | 0.31 | 0.00 | - | 1 | 572 | 38.43% |
| BBY240621C00095000 | 2024-04-30 12:04PM EDT | 95.00 | 0.37 | 0.07 | 0.32 | +0.27 | +270.00% | 2 | 368 | 42.09% |
| BBY240621C00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.16 | 0.01 | 0.44 | 0.00 | - | 2 | 238 | 51.76% |
| BBY240621C00105000 | 2024-04-30 1:25PM EDT | 105.00 | 2.16 | 0.00 | 0.24 | +2.09 | +2,985.72% | 1 | 12 | 51.47% |
| BBY240621C00110000 | 2024-04-22 9:54AM EDT | 110.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 10 | 38 | 51.07% |
| BBY240621C00115000 | 2024-04-08 9:40AM EDT | 115.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 10 | 32 | 74.46% |
| BBY240621C00120000 | 2024-04-08 11:29AM EDT | 120.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 3 | 39 | 79.69% |
| BBY240621C00125000 | 2024-02-12 11:23AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 64 | 76.27% |
| BBY240621C00130000 | 2024-02-16 1:41PM EDT | 130.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 66.41% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240621P00032500 | 2024-03-06 12:27PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 52 | 96.48% |
| BBY240621P00035000 | 2024-04-09 1:26PM EDT | 35.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 1 | 36 | 126.86% |
| BBY240621P00037500 | 2024-04-24 1:50PM EDT | 37.50 | 0.02 | 0.04 | 1.30 | 0.00 | - | 2 | 57 | 117.68% |
| BBY240621P00040000 | 2024-04-16 1:09PM EDT | 40.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 2 | 32 | 77.15% |
| BBY240621P00042500 | 2024-04-16 11:49AM EDT | 42.50 | 0.14 | 0.00 | 0.32 | 0.00 | - | 2 | 473 | 74.61% |
| BBY240621P00045000 | 2024-04-25 3:49PM EDT | 45.00 | 0.11 | 0.02 | 0.40 | 0.00 | - | 2 | 910 | 71.00% |
| BBY240621P00047500 | 2024-04-25 2:40PM EDT | 47.50 | 0.15 | 0.01 | 1.35 | 0.00 | - | 1 | 196 | 82.37% |
| BBY240621P00050000 | 2024-04-25 10:26AM EDT | 50.00 | 0.13 | 0.02 | 1.36 | 0.00 | - | 2 | 318 | 74.80% |
| BBY240621P00055000 | 2024-04-26 11:03AM EDT | 55.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 198 | 48.63% |
| BBY240621P00057500 | 2024-04-24 10:53AM EDT | 57.50 | 0.30 | 0.23 | 0.31 | 0.00 | - | 6 | 69 | 43.16% |
| BBY240621P00060000 | 2024-04-30 12:58PM EDT | 60.00 | 0.36 | 0.37 | 0.44 | 0.00 | - | 2 | 344 | 40.53% |
| BBY240621P00062500 | 2024-04-30 1:40PM EDT | 62.50 | 0.58 | 0.57 | 0.74 | +0.16 | +38.10% | 10 | 865 | 39.97% |
| BBY240621P00065000 | 2024-04-30 3:45PM EDT | 65.00 | 0.95 | 0.92 | 1.01 | +0.19 | +25.00% | 9 | 1,120 | 37.06% |
| BBY240621P00067500 | 2024-04-30 3:30PM EDT | 67.50 | 1.42 | 1.42 | 1.56 | +0.22 | +18.33% | 60 | 2,609 | 36.23% |
| BBY240621P00070000 | 2024-04-30 3:32PM EDT | 70.00 | 2.13 | 2.18 | 2.30 | +0.33 | +18.33% | 36 | 1,526 | 35.30% |
| BBY240621P00072500 | 2024-04-30 3:53PM EDT | 72.50 | 3.25 | 3.15 | 3.35 | +0.69 | +26.95% | 16 | 3,851 | 35.08% |
| BBY240621P00075000 | 2024-04-30 1:03PM EDT | 75.00 | 4.20 | 4.40 | 4.70 | +0.43 | +11.41% | 18 | 3,382 | 35.28% |
| BBY240621P00077500 | 2024-04-29 2:35PM EDT | 77.50 | 5.10 | 5.90 | 6.75 | 0.00 | - | 3 | 484 | 39.77% |
| BBY240621P00080000 | 2024-04-25 2:35PM EDT | 80.00 | 7.13 | 7.75 | 9.20 | +0.12 | +1.71% | 1 | 827 | 46.67% |
| BBY240621P00082500 | 2024-04-22 10:59AM EDT | 82.50 | 9.27 | 9.50 | 10.90 | 0.00 | - | 12 | 1,189 | 45.12% |
| BBY240621P00085000 | 2024-04-15 9:38AM EDT | 85.00 | 8.14 | 9.85 | 14.50 | 0.00 | - | 4 | 595 | 62.38% |
| BBY240621P00087500 | 2024-04-18 10:08AM EDT | 87.50 | 11.70 | 12.05 | 16.90 | 0.00 | - | 6 | 109 | 67.04% |
| BBY240621P00090000 | 2024-04-04 3:02PM EDT | 90.00 | 12.25 | 14.50 | 19.25 | 0.00 | - | 15 | 120 | 70.73% |
| BBY240621P00092500 | 2024-04-09 3:31PM EDT | 92.50 | 10.82 | 17.00 | 21.80 | 0.00 | - | 10 | 96 | 76.23% |
| BBY240621P00095000 | 2024-04-08 10:46AM EDT | 95.00 | 14.35 | 19.30 | 24.00 | 0.00 | - | 11 | 302 | 77.53% |
| BBY240621P00100000 | 2024-03-05 11:03AM EDT | 100.00 | 24.50 | 19.15 | 22.15 | 0.00 | - | 2 | 11 | 0.00% |
| BBY240621P00105000 | 2023-02-21 11:36AM EDT | 105.00 | 25.67 | 31.00 | 31.65 | 0.00 | - | - | 1 | 53.32% |
| BBY240621P00110000 | 2024-04-01 9:37AM EDT | 110.00 | 27.89 | 34.25 | 39.00 | 0.00 | - | 1 | 1 | 57.81% |
| BBY240621P00125000 | 2023-03-23 10:00AM EDT | 125.00 | 49.03 | 51.65 | 52.85 | 0.00 | - | 21 | 0 | 90.63% |
© 2024 Yahoo. All rights reserved.