Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628C00070000 | 2024-05-31 9:34AM EDT | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BBY240628C00071000 | 2024-05-31 10:41AM EDT | 71.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BBY240628C00072000 | 2024-05-31 9:48AM EDT | 72.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BBY240628C00073000 | 2024-05-30 1:16PM EDT | 73.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 71 | 41 | 0.00% |
| BBY240628C00074000 | 2024-05-30 3:55PM EDT | 74.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 107 | 96 | 0.00% |
| BBY240628C00075000 | 2024-05-30 2:30PM EDT | 75.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| BBY240628C00076000 | 2024-05-31 10:05AM EDT | 76.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| BBY240628C00077000 | 2024-05-31 10:05AM EDT | 77.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| BBY240628C00078000 | 2024-05-30 11:09AM EDT | 78.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 0.00% |
| BBY240628C00079000 | 2024-05-31 11:38AM EDT | 79.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| BBY240628C00080000 | 2024-05-31 11:54AM EDT | 80.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 28 | 79 | 0.00% |
| BBY240628C00081000 | 2024-05-31 3:56PM EDT | 81.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 27 | 129 | 0.00% |
| BBY240628C00082000 | 2024-05-31 3:56PM EDT | 82.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| BBY240628C00083000 | 2024-05-31 3:31PM EDT | 83.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.00% |
| BBY240628C00084000 | 2024-05-31 3:32PM EDT | 84.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.00% |
| BBY240628C00085000 | 2024-05-31 3:29PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 36 | 70 | 0.39% |
| BBY240628C00086000 | 2024-05-31 3:32PM EDT | 86.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 1.56% |
| BBY240628C00090000 | 2024-05-31 1:25PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628P00055000 | 2024-05-24 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BBY240628P00059000 | 2024-05-30 9:40AM EDT | 59.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BBY240628P00060000 | 2024-05-31 3:34PM EDT | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| BBY240628P00061000 | 2024-05-30 9:31AM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BBY240628P00062000 | 2024-05-29 3:57PM EDT | 62.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| BBY240628P00063000 | 2024-05-31 3:06PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| BBY240628P00064000 | 2024-05-31 3:34PM EDT | 64.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| BBY240628P00065000 | 2024-05-31 9:39AM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| BBY240628P00066000 | 2024-05-31 3:06PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| BBY240628P00067000 | 2024-05-30 9:30AM EDT | 67.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| BBY240628P00068000 | 2024-05-30 9:31AM EDT | 68.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BBY240628P00069000 | 2024-05-30 9:40AM EDT | 69.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 12.50% |
| BBY240628P00070000 | 2024-05-31 11:18AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| BBY240628P00071000 | 2024-05-31 1:08PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BBY240628P00072000 | 2024-05-31 12:38PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 12.50% |
| BBY240628P00073000 | 2024-05-31 1:46PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BBY240628P00074000 | 2024-05-20 10:04AM EDT | 74.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BBY240628P00075000 | 2024-05-31 2:52PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 12.50% |
| BBY240628P00076000 | 2024-05-31 3:56PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 85 | 12.50% |
| BBY240628P00077000 | 2024-05-31 3:54PM EDT | 77.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 46 | 46 | 6.25% |
| BBY240628P00078000 | 2024-05-31 3:56PM EDT | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 36 | 45 | 6.25% |
| BBY240628P00079000 | 2024-05-31 11:23AM EDT | 79.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 6.25% |
| BBY240628P00080000 | 2024-05-31 3:37PM EDT | 80.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 155 | 146 | 6.25% |
| BBY240628P00081000 | 2024-05-31 3:43PM EDT | 81.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 52 | 56 | 3.13% |
| BBY240628P00082000 | 2024-05-31 2:20PM EDT | 82.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 60 | 48 | 3.13% |
| BBY240628P00083000 | 2024-05-31 3:57PM EDT | 83.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 1.56% |
| BBY240628P00084000 | 2024-05-31 3:29PM EDT | 84.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 146 | 146 | 0.78% |
| BBY240628P00085000 | 2024-05-31 3:47PM EDT | 85.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.