Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00050000 | 2024-04-30 10:54AM EDT | 50.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BBY240920C00060000 | 2024-04-10 3:58PM EDT | 60.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BBY240920C00065000 | 2024-04-30 11:05AM EDT | 65.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BBY240920C00067500 | 2024-04-17 3:18PM EDT | 67.50 | 12.01 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 0.00% |
| BBY240920C00070000 | 2024-04-30 3:42PM EDT | 70.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| BBY240920C00072500 | 2024-04-30 2:34PM EDT | 72.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| BBY240920C00075000 | 2024-04-30 2:47PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 0.78% |
| BBY240920C00077500 | 2024-04-30 1:42PM EDT | 77.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24 | 93 | 1.56% |
| BBY240920C00080000 | 2024-04-30 3:23PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 91 | 588 | 3.13% |
| BBY240920C00082500 | 2024-04-30 1:05PM EDT | 82.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 290 | 3.13% |
| BBY240920C00085000 | 2024-04-30 3:41PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 36 | 168 | 6.25% |
| BBY240920C00087500 | 2024-04-26 12:06PM EDT | 87.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 6.25% |
| BBY240920C00090000 | 2024-04-30 3:04PM EDT | 90.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 6.25% |
| BBY240920C00095000 | 2024-04-30 3:04PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| BBY240920C00100000 | 2024-04-25 12:31PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 12.50% |
| BBY240920C00105000 | 2024-04-26 11:46AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 203 | 12.50% |
| BBY240920C00110000 | 2024-04-30 3:40PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| BBY240920C00115000 | 2024-04-29 1:22PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| BBY240920C00120000 | 2024-04-29 2:46PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| BBY240920C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-04-29 10:17AM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 25.00% |
| BBY240920P00040000 | 2024-04-29 2:48PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| BBY240920P00042500 | 2024-04-29 2:46PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| BBY240920P00045000 | 2024-04-29 1:19PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| BBY240920P00047500 | 2024-04-29 1:21PM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| BBY240920P00050000 | 2024-04-29 2:48PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| BBY240920P00055000 | 2024-04-24 3:14PM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 12.50% |
| BBY240920P00060000 | 2024-04-30 1:06PM EDT | 60.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 6.25% |
| BBY240920P00062500 | 2024-04-26 12:31PM EDT | 62.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 41 | 121 | 6.25% |
| BBY240920P00065000 | 2024-04-29 2:36PM EDT | 65.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 6.25% |
| BBY240920P00067500 | 2024-04-26 1:54PM EDT | 67.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 70 | 134 | 3.13% |
| BBY240920P00070000 | 2024-04-29 2:57PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 1.56% |
| BBY240920P00072500 | 2024-04-26 1:00PM EDT | 72.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 632 | 0.78% |
| BBY240920P00075000 | 2024-04-30 3:43PM EDT | 75.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 2,442 | 0.00% |
| BBY240920P00077500 | 2024-04-30 3:27PM EDT | 77.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 508 | 0.00% |
| BBY240920P00080000 | 2024-04-29 2:40PM EDT | 80.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 0.00% |
| BBY240920P00082500 | 2024-04-23 3:45PM EDT | 82.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 336 | 0.00% |
| BBY240920P00085000 | 2024-04-30 9:44AM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| BBY240920P00087500 | 2024-04-12 3:43PM EDT | 87.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 0.00% |
| BBY240920P00090000 | 2024-04-11 2:15PM EDT | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 122 | 185 | 0.00% |
| BBY240920P00095000 | 2024-04-15 10:24AM EDT | 95.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240920P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.