Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705C00067000 | 2024-06-18 3:57PM EDT | 67.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240705C00071000 | 2024-06-18 3:57PM EDT | 71.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240705C00072000 | 2024-06-18 3:57PM EDT | 72.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240705C00074000 | 2024-06-18 3:57PM EDT | 74.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240705C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240705C00076000 | 2024-06-18 3:57PM EDT | 76.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY240705C00077000 | 2024-06-18 11:25AM EDT | 77.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY240705C00078000 | 2024-06-03 9:41AM EDT | 78.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240705C00079000 | 2024-06-11 2:42PM EDT | 79.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240705C00080000 | 2024-06-18 2:59PM EDT | 80.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 0.00% |
| BBY240705C00081000 | 2024-06-03 9:41AM EDT | 81.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240705C00082000 | 2024-06-18 11:25AM EDT | 82.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| BBY240705C00083000 | 2024-06-18 3:11PM EDT | 83.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY240705C00084000 | 2024-06-18 3:32PM EDT | 84.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 0.00% |
| BBY240705C00085000 | 2024-06-18 3:11PM EDT | 85.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BBY240705C00086000 | 2024-06-18 3:32PM EDT | 86.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 567 | 2 | 0.00% |
| BBY240705C00087000 | 2024-06-18 3:31PM EDT | 87.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4,269 | 0 | 0.00% |
| BBY240705C00088000 | 2024-06-18 1:13PM EDT | 88.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| BBY240705C00089000 | 2024-06-18 3:27PM EDT | 89.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| BBY240705C00090000 | 2024-06-18 3:06PM EDT | 90.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 969 | 952 | 0.00% |
| BBY240705C00091000 | 2024-06-18 1:30PM EDT | 91.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 39 | 33 | 0.00% |
| BBY240705C00092000 | 2024-06-18 3:58PM EDT | 92.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 72 | 30 | 0.00% |
| BBY240705C00093000 | 2024-06-18 3:27PM EDT | 93.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 54 | 51 | 0.00% |
| BBY240705C00094000 | 2024-06-18 3:57PM EDT | 94.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 551 | 545 | 0.78% |
| BBY240705C00095000 | 2024-06-18 3:55PM EDT | 95.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 89 | 91 | 1.56% |
| BBY240705C00096000 | 2024-06-11 2:47PM EDT | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| BBY240705C00097000 | 2024-06-18 3:53PM EDT | 97.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 3.13% |
| BBY240705C00099000 | 2024-06-18 10:53AM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| BBY240705C00100000 | 2024-06-18 3:11PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 6.25% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BBY240705P00060000 | 2024-05-28 9:48AM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BBY240705P00062000 | 2024-05-29 12:05PM EDT | 62.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BBY240705P00063000 | 2024-05-29 9:30AM EDT | 63.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BBY240705P00064000 | 2024-06-13 11:29AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| BBY240705P00065000 | 2024-05-30 9:59AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BBY240705P00066000 | 2024-06-12 2:51PM EDT | 66.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| BBY240705P00067000 | 2024-05-24 1:06PM EDT | 67.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| BBY240705P00068000 | 2024-06-10 1:21PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BBY240705P00069000 | 2024-06-11 2:45PM EDT | 69.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BBY240705P00070000 | 2024-06-13 10:45AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 91 | 25.00% |
| BBY240705P00071000 | 2024-06-13 10:47AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 76 | 25.00% |
| BBY240705P00072000 | 2024-05-31 3:17PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 25.00% |
| BBY240705P00073000 | 2024-05-28 11:37AM EDT | 73.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BBY240705P00074000 | 2024-05-30 2:48PM EDT | 74.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BBY240705P00075000 | 2024-06-11 2:47PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| BBY240705P00076000 | 2024-05-31 12:08PM EDT | 76.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| BBY240705P00077000 | 2024-06-12 12:18PM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| BBY240705P00078000 | 2024-06-17 2:46PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| BBY240705P00079000 | 2024-06-12 12:18PM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 25.00% |
| BBY240705P00080000 | 2024-06-18 2:41PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| BBY240705P00081000 | 2024-06-18 1:37PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| BBY240705P00082000 | 2024-06-18 1:37PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| BBY240705P00083000 | 2024-06-17 1:51PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 206 | 77 | 12.50% |
| BBY240705P00084000 | 2024-06-18 12:36PM EDT | 84.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| BBY240705P00085000 | 2024-06-18 3:08PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| BBY240705P00086000 | 2024-06-18 3:08PM EDT | 86.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| BBY240705P00087000 | 2024-06-18 3:08PM EDT | 87.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 6.25% |
| BBY240705P00088000 | 2024-06-17 3:09PM EDT | 88.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 52 | 138 | 6.25% |
| BBY240705P00089000 | 2024-06-18 3:28PM EDT | 89.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 6.25% |
| BBY240705P00090000 | 2024-06-18 3:41PM EDT | 90.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 6.25% |
© 2024 Yahoo. All rights reserved.