Singapore markets open in 1 hour 30 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,914.38 -2,609.64 (-4.31%) CMC Crypto 200
1,272.90 -66.17 (-4.95%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00060000 | 2024-03-26 1:08PM EDT | 60.00 | 21.20 | 14.20 | 17.35 | 0.00 | - | 2 | 12 | 355.57% |
| BBY240503C00069000 | 2024-04-08 9:44AM EDT | 69.00 | 12.40 | 2.85 | 3.70 | 0.00 | - | 20 | 20 | 70.31% |
| BBY240503C00070000 | 2024-04-12 12:41PM EDT | 70.00 | 8.50 | 2.11 | 2.44 | 0.00 | - | 2 | 1 | 44.82% |
| BBY240503C00072000 | 2024-05-01 2:57PM EDT | 72.00 | 1.11 | 0.73 | 0.81 | -1.26 | -53.16% | 14 | 28 | 30.52% |
| BBY240503C00073000 | 2024-05-01 3:36PM EDT | 73.00 | 0.45 | 0.35 | 0.38 | -1.16 | -72.05% | 187 | 26 | 29.35% |
| BBY240503C00074000 | 2024-05-01 3:58PM EDT | 74.00 | 0.18 | 0.15 | 0.17 | -0.56 | -75.68% | 164 | 110 | 30.08% |
| BBY240503C00075000 | 2024-05-01 3:36PM EDT | 75.00 | 0.09 | 0.06 | 0.09 | -0.36 | -80.00% | 20 | 157 | 33.01% |
| BBY240503C00076000 | 2024-05-01 2:59PM EDT | 76.00 | 0.06 | 0.03 | 0.06 | -0.20 | -76.92% | 20 | 292 | 37.31% |
| BBY240503C00077000 | 2024-05-01 1:33PM EDT | 77.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 32 | 558 | 42.58% |
| BBY240503C00078000 | 2024-05-01 11:53AM EDT | 78.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 114 | 368 | 49.22% |
| BBY240503C00079000 | 2024-05-01 2:35PM EDT | 79.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3 | 127 | 51.17% |
| BBY240503C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 6 | 254 | 68.75% |
| BBY240503C00081000 | 2024-04-29 10:11AM EDT | 81.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 287 | 122.66% |
| BBY240503C00082000 | 2024-04-30 9:45AM EDT | 82.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 108 | 130.96% |
| BBY240503C00083000 | 2024-04-29 10:11AM EDT | 83.00 | 0.02 | 0.00 | 1.01 | 0.00 | - | 1 | 124 | 129.79% |
| BBY240503C00084000 | 2024-04-22 11:39AM EDT | 84.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 9 | 37 | 78.13% |
| BBY240503C00085000 | 2024-04-30 3:54PM EDT | 85.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 117 | 111.13% |
| BBY240503C00086000 | 2024-05-01 11:33AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 293 | 14 | 71.88% |
| BBY240503C00087000 | 2024-05-01 11:12AM EDT | 87.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 7 | 25 | 75.00% |
| BBY240503C00088000 | 2024-04-16 12:29PM EDT | 88.00 | 0.05 | 0.00 | 1.68 | 0.00 | - | 1 | 4 | 190.82% |
| BBY240503C00089000 | 2024-04-29 1:56PM EDT | 89.00 | 0.02 | 0.00 | 1.12 | 0.00 | - | 1 | 24 | 176.95% |
| BBY240503C00090000 | 2024-05-01 9:59AM EDT | 90.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 113 | 3 | 180.96% |
| BBY240503C00091000 | 2024-05-01 9:57AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 1 | 103.13% |
| BBY240503C00093000 | 2024-04-29 10:25AM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 106.25% |
| BBY240503C00094000 | 2024-04-04 1:43PM EDT | 94.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 103.13% |
| BBY240503C00095000 | 2024-04-30 11:27AM EDT | 95.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 73 | 74 | 212.79% |
| BBY240503C00100000 | 2024-03-26 3:33PM EDT | 100.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 139.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00062000 | 2024-05-01 2:07PM EDT | 62.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 45 | 55 | 74.22% |
| BBY240503P00064000 | 2024-05-01 3:17PM EDT | 64.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 26 | 65.63% |
| BBY240503P00065000 | 2024-05-01 9:32AM EDT | 65.00 | 0.28 | 0.01 | 0.20 | +0.27 | +2,700.00% | 1 | 507 | 71.09% |
| BBY240503P00066000 | 2024-05-01 12:54PM EDT | 66.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 3 | 128 | 51.95% |
| BBY240503P00067000 | 2024-04-30 9:51AM EDT | 67.00 | 0.03 | 0.02 | 0.59 | 0.00 | - | 1 | 136 | 71.97% |
| BBY240503P00068000 | 2024-05-01 2:04PM EDT | 68.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 1 | 15 | 39.84% |
| BBY240503P00069000 | 2024-05-01 12:05PM EDT | 69.00 | 0.05 | 0.06 | 0.08 | -0.07 | -58.33% | 4 | 19 | 33.99% |
| BBY240503P00070000 | 2024-05-01 3:36PM EDT | 70.00 | 0.11 | 0.13 | 0.16 | +0.03 | +37.50% | 284 | 130 | 30.96% |
| BBY240503P00071000 | 2024-05-01 3:34PM EDT | 71.00 | 0.21 | 0.31 | 0.35 | +0.01 | +5.00% | 165 | 235 | 29.20% |
| BBY240503P00072000 | 2024-05-01 3:21PM EDT | 72.00 | 0.53 | 0.67 | 0.72 | +0.25 | +89.29% | 193 | 103 | 28.22% |
| BBY240503P00073000 | 2024-05-01 3:56PM EDT | 73.00 | 1.29 | 1.25 | 1.31 | +0.57 | +79.17% | 162 | 539 | 27.64% |
| BBY240503P00074000 | 2024-05-01 3:21PM EDT | 74.00 | 1.71 | 1.92 | 2.19 | +0.60 | +54.05% | 19 | 190 | 33.11% |
| BBY240503P00075000 | 2024-05-01 3:58PM EDT | 75.00 | 3.00 | 2.85 | 3.10 | +1.05 | +53.85% | 38 | 331 | 36.52% |
| BBY240503P00076000 | 2024-05-01 3:56PM EDT | 76.00 | 3.96 | 3.80 | 4.10 | +1.34 | +51.15% | 55 | 278 | 44.73% |
| BBY240503P00077000 | 2024-05-01 12:56PM EDT | 77.00 | 5.29 | 4.75 | 5.10 | +2.79 | +111.60% | 9 | 112 | 52.54% |
| BBY240503P00078000 | 2024-05-01 3:14PM EDT | 78.00 | 5.34 | 4.90 | 6.10 | +1.79 | +50.42% | 8 | 129 | 59.96% |
| BBY240503P00079000 | 2024-05-01 3:28PM EDT | 79.00 | 5.80 | 6.65 | 8.65 | +1.87 | +47.58% | 380 | 147 | 107.81% |
| BBY240503P00080000 | 2024-05-01 3:28PM EDT | 80.00 | 7.15 | 7.80 | 8.10 | +1.43 | +25.00% | 587 | 204 | 74.22% |
| BBY240503P00081000 | 2024-04-24 2:41PM EDT | 81.00 | 7.25 | 8.80 | 9.10 | 0.00 | - | 150 | 2 | 80.86% |
| BBY240503P00082000 | 2024-04-29 10:13AM EDT | 82.00 | 7.52 | 9.75 | 11.05 | 0.00 | - | 1 | 0 | 116.50% |
| BBY240503P00083000 | 2024-04-23 1:35PM EDT | 83.00 | 10.50 | 10.75 | 11.10 | +2.90 | +38.16% | 22 | 7 | 93.75% |
| BBY240503P00084000 | 2024-04-22 2:49PM EDT | 84.00 | 8.37 | 11.80 | 12.10 | 0.00 | - | 40 | 1 | 99.90% |
| BBY240503P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 8.57 | 12.20 | 13.10 | 0.00 | - | 8 | 0 | 106.06% |
| BBY240503P00086000 | 2024-04-17 3:36PM EDT | 86.00 | 9.53 | 11.95 | 16.45 | 0.00 | - | 1 | 0 | 125.59% |
| BBY240503P00087000 | 2024-04-04 1:30PM EDT | 87.00 | 7.40 | 14.80 | 15.10 | 0.00 | - | 5 | 0 | 117.58% |
| BBY240503P00088000 | 2024-04-15 2:49PM EDT | 88.00 | 11.55 | 13.75 | 18.25 | 0.00 | - | 8 | 0 | 98.44% |
| BBY240503P00089000 | 2024-04-26 10:00AM EDT | 89.00 | 13.65 | 16.35 | 17.10 | 0.00 | - | 1 | 0 | 128.91% |
| BBY240503P00090000 | 2024-04-01 10:44AM EDT | 90.00 | 7.40 | 17.80 | 19.65 | 0.00 | - | 5 | 0 | 198.83% |
© 2024 Yahoo. All rights reserved.