Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719C00055000 | 2024-04-15 11:13AM EDT | 55.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240719C00060000 | 2024-04-22 10:56AM EDT | 60.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY240719C00065000 | 2024-04-17 10:08AM EDT | 65.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240719C00067500 | 2024-04-04 10:56AM EDT | 67.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY240719C00070000 | 2024-04-30 3:49PM EDT | 70.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240719C00072500 | 2024-04-30 11:23AM EDT | 72.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY240719C00075000 | 2024-04-30 3:45PM EDT | 75.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| BBY240719C00077500 | 2024-04-30 11:56AM EDT | 77.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BBY240719C00080000 | 2024-04-30 2:15PM EDT | 80.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| BBY240719C00082500 | 2024-04-30 3:07PM EDT | 82.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BBY240719C00085000 | 2024-04-30 3:40PM EDT | 85.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BBY240719C00087500 | 2024-04-23 10:09AM EDT | 87.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BBY240719C00090000 | 2024-04-30 3:04PM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY240719C00095000 | 2024-04-26 3:37PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY240719C00100000 | 2024-04-29 9:47AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240719C00105000 | 2024-04-24 1:49PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240719C00110000 | 2024-04-24 1:49PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240719C00115000 | 2024-04-19 11:58AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240719C00120000 | 2024-03-28 11:23AM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 52.44% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719P00040000 | 2024-03-12 3:02PM EDT | 40.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 0 | 57.03% |
| BBY240719P00042500 | 2024-04-24 1:50PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240719P00045000 | 2024-04-29 9:51AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240719P00047500 | 2024-04-30 3:07PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240719P00050000 | 2024-04-29 9:47AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY240719P00055000 | 2024-04-30 3:07PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBY240719P00060000 | 2024-04-24 2:38PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY240719P00065000 | 2024-04-30 3:20PM EDT | 65.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BBY240719P00067500 | 2024-04-29 3:58PM EDT | 67.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| BBY240719P00070000 | 2024-04-29 3:59PM EDT | 70.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| BBY240719P00072500 | 2024-04-30 3:44PM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| BBY240719P00075000 | 2024-04-29 9:42AM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BBY240719P00077500 | 2024-04-23 3:54PM EDT | 77.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240719P00080000 | 2024-04-17 2:55PM EDT | 80.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BBY240719P00082500 | 2024-04-16 2:41PM EDT | 82.50 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY240719P00085000 | 2024-04-29 10:12AM EDT | 85.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.00% |
| BBY240719P00087500 | 2024-03-08 12:49PM EDT | 87.50 | 11.05 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 90.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.