Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.19 +53.51 (+1.02%) Dow
39,831.87 +273.76 (+0.69%) Nasdaq
16,727.96 +216.78 (+1.31%) Bitcoin USD
65,471.64 +4,088.65 (+6.66%) CMC Crypto 200
1,379.79 +111.84 (+8.82%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531C00070000 | 2024-05-13 3:11PM EDT | 70.00 | 6.17 | 4.95 | 5.15 | 0.00 | - | 4 | 8 | 44.68% |
| BBY240531C00071000 | 2024-05-15 1:52PM EDT | 71.00 | 4.73 | 4.25 | 4.40 | -0.71 | -13.05% | 1 | 151 | 43.29% |
| BBY240531C00072000 | 2024-05-14 1:46PM EDT | 72.00 | 4.27 | 3.70 | 3.85 | 0.00 | - | 6 | 24 | 44.46% |
| BBY240531C00073000 | 2024-05-14 10:05AM EDT | 73.00 | 4.41 | 2.74 | 3.20 | 0.00 | - | 1 | 141 | 43.04% |
| BBY240531C00074000 | 2024-05-15 2:46PM EDT | 74.00 | 2.67 | 2.60 | 2.70 | -0.93 | -25.83% | 34 | 52 | 43.12% |
| BBY240531C00075000 | 2024-05-15 2:46PM EDT | 75.00 | 2.22 | 2.16 | 2.28 | -0.23 | -9.39% | 9 | 110 | 43.56% |
| BBY240531C00076000 | 2024-05-15 1:52PM EDT | 76.00 | 2.03 | 1.76 | 1.86 | +0.23 | +12.78% | 2 | 92 | 43.12% |
| BBY240531C00077000 | 2024-05-15 1:52PM EDT | 77.00 | 1.70 | 1.45 | 1.53 | -0.33 | -16.26% | 9 | 137 | 43.26% |
| BBY240531C00078000 | 2024-05-15 12:41PM EDT | 78.00 | 1.32 | 1.17 | 1.26 | -0.40 | -23.26% | 28 | 208 | 43.60% |
| BBY240531C00079000 | 2024-05-15 1:12PM EDT | 79.00 | 1.05 | 0.92 | 0.99 | -0.18 | -14.63% | 50 | 213 | 43.14% |
| BBY240531C00080000 | 2024-05-15 2:35PM EDT | 80.00 | 0.77 | 0.74 | 0.80 | -0.18 | -18.95% | 67 | 369 | 43.46% |
| BBY240531C00081000 | 2024-05-14 1:00PM EDT | 81.00 | 0.74 | 0.58 | 0.64 | -0.17 | -18.68% | 1 | 120 | 43.65% |
| BBY240531C00082000 | 2024-05-15 1:57PM EDT | 82.00 | 0.53 | 0.46 | 0.52 | -0.43 | -44.79% | 2 | 126 | 44.19% |
| BBY240531C00083000 | 2024-05-15 12:28PM EDT | 83.00 | 0.42 | 0.34 | 0.41 | -0.02 | -4.55% | 5 | 46 | 44.34% |
| BBY240531C00084000 | 2024-05-14 12:59PM EDT | 84.00 | 0.44 | 0.26 | 0.33 | 0.00 | - | 33 | 99 | 44.82% |
| BBY240531C00085000 | 2024-05-13 2:14PM EDT | 85.00 | 0.24 | 0.19 | 0.27 | -0.09 | -27.27% | 4 | 35 | 45.51% |
| BBY240531C00086000 | 2024-04-29 9:54AM EDT | 86.00 | 0.34 | 0.18 | 0.22 | 0.00 | - | 2 | 5 | 46.09% |
| BBY240531C00088000 | 2024-05-13 10:29AM EDT | 88.00 | 0.17 | 0.09 | 0.19 | 0.00 | - | 1 | 13 | 49.81% |
| BBY240531C00089000 | 2024-05-03 2:54PM EDT | 89.00 | 0.14 | 0.08 | 0.58 | 0.00 | - | 2 | 2 | 58.94% |
| BBY240531C00090000 | 2024-05-14 12:08PM EDT | 90.00 | 0.15 | 0.06 | 0.65 | 0.00 | - | 20 | 45 | 62.60% |
| BBY240531C00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 76.27% |
| BBY240531C00100000 | 2024-04-22 12:22PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240531P00055000 | 2024-05-13 11:40AM EDT | 55.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 91.99% |
| BBY240531P00060000 | 2024-04-26 10:29AM EDT | 60.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 70.02% |
| BBY240531P00062000 | 2024-04-25 3:53PM EDT | 62.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | - | 0 | 62.01% |
| BBY240531P00063000 | 2024-05-13 11:40AM EDT | 63.00 | 0.21 | 0.18 | 0.21 | +0.06 | +40.00% | 1 | 2 | 49.22% |
| BBY240531P00064000 | 2024-05-15 2:34PM EDT | 64.00 | 0.24 | 0.23 | 0.26 | +0.04 | +20.00% | 1 | 109 | 47.66% |
| BBY240531P00065000 | 2024-05-15 1:58PM EDT | 65.00 | 0.30 | 0.08 | 0.33 | +0.03 | +11.11% | 5 | 18 | 46.48% |
| BBY240531P00066000 | 2024-05-07 10:08AM EDT | 66.00 | 0.39 | 0.38 | 0.42 | 0.00 | - | 4 | 67 | 45.41% |
| BBY240531P00067000 | 2024-05-15 2:40PM EDT | 67.00 | 0.56 | 0.37 | 0.56 | +0.11 | +24.44% | 4 | 44 | 45.07% |
| BBY240531P00068000 | 2024-05-15 1:56PM EDT | 68.00 | 0.63 | 0.67 | 0.72 | +0.15 | +31.25% | 3 | 50 | 44.39% |
| BBY240531P00069000 | 2024-05-15 1:58PM EDT | 69.00 | 0.81 | 0.83 | 0.93 | +0.06 | +8.00% | 7 | 110 | 43.99% |
| BBY240531P00070000 | 2024-05-15 12:10PM EDT | 70.00 | 1.00 | 1.12 | 1.19 | +0.05 | +5.26% | 3 | 663 | 43.75% |
| BBY240531P00071000 | 2024-05-14 11:15AM EDT | 71.00 | 1.19 | 1.38 | 1.50 | +0.17 | +16.67% | 1 | 145 | 43.46% |
| BBY240531P00072000 | 2024-05-15 2:32PM EDT | 72.00 | 1.73 | 1.75 | 1.84 | +0.15 | +9.49% | 6 | 142 | 42.82% |
| BBY240531P00073000 | 2024-05-15 2:34PM EDT | 73.00 | 2.18 | 2.22 | 2.30 | +0.23 | +11.79% | 6 | 233 | 43.21% |
| BBY240531P00074000 | 2024-05-15 2:37PM EDT | 74.00 | 2.73 | 2.73 | 2.80 | +0.93 | +51.67% | 84 | 52 | 43.29% |
| BBY240531P00075000 | 2024-05-15 11:30AM EDT | 75.00 | 3.07 | 3.25 | 3.40 | +0.47 | +18.08% | 2 | 98 | 44.04% |
| BBY240531P00076000 | 2024-05-15 10:23AM EDT | 76.00 | 3.70 | 3.85 | 4.00 | +1.16 | +45.67% | 7 | 7 | 43.92% |
| BBY240531P00077000 | 2024-05-13 11:15AM EDT | 77.00 | 3.70 | 4.50 | 4.65 | 0.00 | - | 2 | 14 | 43.77% |
| BBY240531P00078000 | 2024-05-15 11:20AM EDT | 78.00 | 4.96 | 5.20 | 5.40 | +1.06 | +27.18% | 1 | 3 | 44.53% |
| BBY240531P00079000 | 2024-04-22 11:37AM EDT | 79.00 | 5.70 | 5.95 | 6.15 | 0.00 | - | 1 | 5 | 44.53% |
| BBY240531P00080000 | 2024-05-09 1:20PM EDT | 80.00 | 6.85 | 6.00 | 7.00 | 0.00 | - | 10 | 43 | 45.78% |
| BBY240531P00081000 | 2024-04-22 10:55AM EDT | 81.00 | 6.95 | 6.95 | 7.80 | 0.00 | - | - | 5 | 45.31% |
| BBY240531P00082000 | 2024-05-06 1:56PM EDT | 82.00 | 7.91 | 7.00 | 8.70 | 0.00 | - | 1 | 1 | 46.53% |
| BBY240531P00083000 | 2024-05-09 1:05PM EDT | 83.00 | 9.60 | 9.10 | 9.85 | 0.00 | - | 26 | 36 | 53.86% |
© 2024 Yahoo. All rights reserved.