Singapore markets open in 5 hours 5 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,307.25 +60.57 (+1.15%) Dow
39,903.16 +345.05 (+0.87%) Nasdaq
16,735.26 +224.08 (+1.36%) Bitcoin USD
66,122.35 +4,508.24 (+7.32%) CMC Crypto 200
1,390.81 +122.86 (+9.69%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524C00069000 | 2024-04-18 11:28AM EDT | 69.00 | 8.85 | 4.85 | 5.60 | 0.00 | - | - | 1 | 54.10% |
| BBY240524C00070000 | 2024-05-13 3:11PM EDT | 70.00 | 5.39 | 3.95 | 5.40 | 0.00 | - | 4 | 4 | 57.86% |
| BBY240524C00071000 | 2024-05-14 1:10PM EDT | 71.00 | 4.35 | 3.10 | 5.00 | 0.00 | - | 1 | 21 | 58.15% |
| BBY240524C00072000 | 2024-05-15 10:47AM EDT | 72.00 | 2.75 | 2.21 | 2.47 | -0.81 | -22.75% | 2 | 6 | 36.77% |
| BBY240524C00073000 | 2024-05-15 2:37PM EDT | 73.00 | 1.84 | 1.74 | 1.80 | -0.23 | -11.11% | 18 | 81 | 34.42% |
| BBY240524C00074000 | 2024-05-15 3:33PM EDT | 74.00 | 1.23 | 1.22 | 1.24 | -0.56 | -31.28% | 227 | 167 | 32.47% |
| BBY240524C00075000 | 2024-05-15 2:53PM EDT | 75.00 | 0.88 | 0.82 | 0.85 | -0.35 | -28.46% | 63 | 227 | 31.98% |
| BBY240524C00076000 | 2024-05-15 2:34PM EDT | 76.00 | 0.57 | 0.53 | 0.57 | -0.55 | -49.11% | 52 | 87 | 31.89% |
| BBY240524C00077000 | 2024-05-15 2:46PM EDT | 77.00 | 0.36 | 0.33 | 0.36 | -0.28 | -43.75% | 181 | 94 | 31.59% |
| BBY240524C00078000 | 2024-05-15 2:56PM EDT | 78.00 | 0.23 | 0.20 | 0.24 | -0.17 | -42.50% | 318 | 870 | 32.23% |
| BBY240524C00079000 | 2024-05-15 3:28PM EDT | 79.00 | 0.14 | 0.13 | 0.16 | -0.14 | -50.00% | 33 | 85 | 33.01% |
| BBY240524C00080000 | 2024-05-15 3:28PM EDT | 80.00 | 0.10 | 0.08 | 0.12 | -0.14 | -58.33% | 104 | 139 | 34.67% |
| BBY240524C00081000 | 2024-05-15 3:32PM EDT | 81.00 | 0.06 | 0.02 | 0.10 | -0.09 | -37.50% | 1 | 1,541 | 36.91% |
| BBY240524C00082000 | 2024-05-15 1:57PM EDT | 82.00 | 0.07 | 0.01 | 0.13 | -0.02 | -22.22% | 4 | 47 | 42.77% |
| BBY240524C00083000 | 2024-05-02 9:38AM EDT | 83.00 | 0.33 | 0.01 | 0.10 | 0.00 | - | 1 | 19 | 43.95% |
| BBY240524C00084000 | 2024-05-09 2:47PM EDT | 84.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 14 | 95 | 49.02% |
| BBY240524C00085000 | 2024-05-15 2:27PM EDT | 85.00 | 0.01 | 0.01 | 0.75 | -0.08 | -88.89% | 1 | 33 | 67.68% |
| BBY240524C00086000 | 2024-05-01 9:52AM EDT | 86.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 14 | 14 | 71.48% |
| BBY240524C00088000 | 2024-04-25 3:24PM EDT | 88.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 78.81% |
| BBY240524C00089000 | 2024-04-05 10:58AM EDT | 89.00 | 0.70 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 65.33% |
| BBY240524C00090000 | 2024-04-16 10:30AM EDT | 90.00 | 0.16 | 0.01 | 1.00 | 0.00 | - | 4 | 5 | 92.04% |
| BBY240524C00091000 | 2024-04-22 10:08AM EDT | 91.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 4 | 4 | 89.26% |
| BBY240524C00092000 | 2024-05-15 10:50AM EDT | 92.00 | 0.01 | 0.01 | 0.98 | -0.52 | -98.11% | 6 | 2 | 98.54% |
| BBY240524C00093000 | 2024-05-13 10:22AM EDT | 93.00 | 0.02 | 0.01 | 0.74 | +0.01 | +100.00% | 2 | 8 | 95.51% |
| BBY240524C00095000 | 2024-04-09 10:45AM EDT | 95.00 | 0.53 | 0.00 | 1.15 | 0.00 | - | - | 35 | 112.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240524P00059000 | 2024-05-13 10:22AM EDT | 59.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 14 | 93.95% |
| BBY240524P00060000 | 2024-04-22 10:47AM EDT | 60.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 88.28% |
| BBY240524P00062000 | 2024-05-10 12:25PM EDT | 62.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 40 | 76.86% |
| BBY240524P00064000 | 2024-05-09 12:32PM EDT | 64.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 14 | 15 | 65.63% |
| BBY240524P00065000 | 2024-05-02 10:36AM EDT | 65.00 | 0.26 | 0.01 | 0.38 | 0.00 | - | 2 | 16 | 50.39% |
| BBY240524P00066000 | 2024-05-13 3:56PM EDT | 66.00 | 0.06 | 0.01 | 0.68 | 0.00 | - | 11 | 13 | 52.83% |
| BBY240524P00067000 | 2024-05-08 1:32PM EDT | 67.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 2 | 13 | 34.47% |
| BBY240524P00068000 | 2024-05-15 10:51AM EDT | 68.00 | 0.09 | 0.08 | 0.12 | -0.05 | -35.71% | 16 | 18 | 31.15% |
| BBY240524P00069000 | 2024-05-13 2:16PM EDT | 69.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 4 | 99 | 28.42% |
| BBY240524P00070000 | 2024-05-15 3:28PM EDT | 70.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 103 | 605 | 26.76% |
| BBY240524P00071000 | 2024-05-15 3:28PM EDT | 71.00 | 0.35 | 0.37 | 0.40 | +0.03 | +9.38% | 3 | 335 | 25.44% |
| BBY240524P00072000 | 2024-05-15 1:57PM EDT | 72.00 | 0.50 | 0.61 | 0.63 | -0.03 | -5.66% | 16 | 299 | 24.10% |
| BBY240524P00073000 | 2024-05-15 3:39PM EDT | 73.00 | 0.97 | 0.95 | 0.98 | +0.13 | +15.48% | 24 | 276 | 23.00% |
| BBY240524P00074000 | 2024-05-15 2:33PM EDT | 74.00 | 1.33 | 1.43 | 1.46 | +0.17 | +14.66% | 65 | 183 | 21.70% |
| BBY240524P00075000 | 2024-05-15 11:58AM EDT | 75.00 | 1.84 | 2.04 | 2.07 | +0.20 | +12.20% | 70 | 335 | 19.83% |
| BBY240524P00076000 | 2024-05-15 11:34AM EDT | 76.00 | 2.39 | 2.68 | 2.82 | +0.61 | +34.27% | 10 | 289 | 16.70% |
| BBY240524P00077000 | 2024-05-15 9:38AM EDT | 77.00 | 2.54 | 2.88 | 3.65 | +0.20 | +8.55% | 1 | 69 | 0.00% |
| BBY240524P00078000 | 2024-05-15 12:47PM EDT | 78.00 | 4.00 | 4.35 | 4.55 | -0.16 | -3.85% | 10 | 55 | 0.00% |
| BBY240524P00079000 | 2024-05-10 12:09PM EDT | 79.00 | 4.97 | 5.20 | 5.45 | 0.00 | - | 12 | 16 | 0.00% |
| BBY240524P00080000 | 2024-05-08 11:48AM EDT | 80.00 | 6.26 | 6.20 | 6.45 | 0.00 | - | 4 | 13 | 0.00% |
| BBY240524P00081000 | 2024-05-14 2:43PM EDT | 81.00 | 6.40 | 5.60 | 8.00 | 0.00 | - | 1 | 2 | 46.58% |
| BBY240524P00082000 | 2024-05-07 3:33PM EDT | 82.00 | 8.51 | 7.85 | 8.50 | 0.00 | - | 4 | 0 | 0.00% |
| BBY240524P00083000 | 2024-05-07 3:34PM EDT | 83.00 | 9.80 | 8.50 | 9.50 | 0.00 | - | 24 | 4 | 0.00% |
| BBY240524P00084000 | 2024-04-23 1:52PM EDT | 84.00 | 8.54 | 8.70 | 12.20 | 0.00 | - | 10 | 0 | 99.51% |
| BBY240524P00085000 | 2024-05-03 12:06PM EDT | 85.00 | 11.37 | 10.75 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| BBY240524P00086000 | 2024-04-16 3:28PM EDT | 86.00 | 10.10 | 12.15 | 12.50 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240524P00087000 | 2024-04-16 3:27PM EDT | 87.00 | 11.18 | 13.20 | 15.00 | 0.00 | - | - | 0 | 74.71% |
| BBY240524P00089000 | 2024-04-16 3:28PM EDT | 89.00 | 13.05 | 15.20 | 15.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.