Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240712C00077000 | 2024-05-31 10:03AM EDT | 77.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240712C00078000 | 2024-06-18 12:21PM EDT | 78.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240712C00079000 | 2024-06-18 10:12AM EDT | 79.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BBY240712C00080000 | 2024-06-18 10:12AM EDT | 80.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BBY240712C00081000 | 2024-06-11 9:34AM EDT | 81.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240712C00082000 | 2024-06-14 10:13AM EDT | 82.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240712C00083000 | 2024-06-18 10:32AM EDT | 83.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY240712C00084000 | 2024-06-10 3:00PM EDT | 84.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BBY240712C00085000 | 2024-06-18 2:50PM EDT | 85.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BBY240712C00086000 | 2024-06-18 9:32AM EDT | 86.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240712C00087000 | 2024-06-18 2:45PM EDT | 87.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 27 | 3 | 0.00% |
| BBY240712C00088000 | 2024-06-18 1:58PM EDT | 88.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| BBY240712C00089000 | 2024-06-18 12:41PM EDT | 89.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| BBY240712C00090000 | 2024-06-18 3:00PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 0.00% |
| BBY240712C00091000 | 2024-06-18 2:05PM EDT | 91.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| BBY240712C00092000 | 2024-06-18 3:39PM EDT | 92.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 49 | 40 | 0.00% |
| BBY240712C00093000 | 2024-06-18 3:07PM EDT | 93.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 33 | 40 | 0.00% |
| BBY240712C00094000 | 2024-06-18 3:57PM EDT | 94.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 0.39% |
| BBY240712C00095000 | 2024-06-18 3:39PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 37 | 32 | 1.56% |
| BBY240712C00096000 | 2024-06-18 3:43PM EDT | 96.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| BBY240712C00097000 | 2024-06-18 3:22PM EDT | 97.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| BBY240712C00098000 | 2024-06-17 1:31PM EDT | 98.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 6.25% |
| BBY240712C00099000 | 2024-06-18 1:33PM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| BBY240712C00100000 | 2024-06-18 1:55PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 6.25% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240712P00073000 | 2024-05-31 10:37AM EDT | 73.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| BBY240712P00074000 | 2024-06-07 1:21PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| BBY240712P00075000 | 2024-06-04 11:26AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BBY240712P00076000 | 2024-06-07 1:20PM EDT | 76.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| BBY240712P00078000 | 2024-06-17 10:07AM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| BBY240712P00079000 | 2024-06-13 9:39AM EDT | 79.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| BBY240712P00080000 | 2024-06-18 12:01PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| BBY240712P00081000 | 2024-06-18 10:02AM EDT | 81.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| BBY240712P00082000 | 2024-06-17 9:30AM EDT | 82.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BBY240712P00083000 | 2024-06-18 3:33PM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 12.50% |
| BBY240712P00084000 | 2024-06-14 11:50AM EDT | 84.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| BBY240712P00085000 | 2024-06-18 12:01PM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 12.50% |
| BBY240712P00086000 | 2024-06-18 2:57PM EDT | 86.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 65 | 6.25% |
| BBY240712P00087000 | 2024-06-18 1:35PM EDT | 87.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 6.25% |
| BBY240712P00088000 | 2024-06-17 11:53AM EDT | 88.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 125 | 154 | 6.25% |
| BBY240712P00089000 | 2024-06-17 3:20PM EDT | 89.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 6.25% |
| BBY240712P00090000 | 2024-06-18 2:12PM EDT | 90.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 3.13% |
| BBY240712P00093000 | 2024-06-18 1:54PM EDT | 93.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
© 2024 Yahoo. All rights reserved.