Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.73 +53.05 (+1.01%) Dow
39,827.69 +269.58 (+0.68%) Nasdaq
16,725.11 +213.93 (+1.30%) Bitcoin USD
65,756.11 +4,373.47 (+7.12%) CMC Crypto 200
1,381.43 +113.48 (+8.95%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607C00069000 | 2024-05-13 11:53AM EDT | 69.00 | 7.15 | 5.10 | 6.05 | 0.00 | - | 1 | 1 | 42.33% |
| BBY240607C00070000 | 2024-05-01 11:47AM EDT | 70.00 | 4.70 | 4.55 | 5.35 | 0.00 | - | - | 2 | 42.19% |
| BBY240607C00072000 | 2024-05-13 10:00AM EDT | 72.00 | 5.40 | 3.90 | 4.05 | 0.00 | - | 1 | 4 | 41.31% |
| BBY240607C00074000 | 2024-05-15 2:41PM EDT | 74.00 | 2.92 | 2.85 | 3.00 | -1.13 | -27.90% | 11 | 23 | 41.14% |
| BBY240607C00075000 | 2024-05-15 2:06PM EDT | 75.00 | 2.64 | 2.38 | 2.46 | -0.46 | -14.84% | 5 | 47 | 39.84% |
| BBY240607C00076000 | 2024-05-15 2:46PM EDT | 76.00 | 2.05 | 1.99 | 2.06 | -0.65 | -23.99% | 11 | 38 | 39.72% |
| BBY240607C00077000 | 2024-05-15 2:41PM EDT | 77.00 | 1.71 | 1.65 | 1.72 | -0.42 | -19.72% | 7 | 20 | 39.75% |
| BBY240607C00078000 | 2024-05-15 10:44AM EDT | 78.00 | 1.53 | 1.36 | 1.41 | -0.35 | -18.62% | 9 | 104 | 39.55% |
| BBY240607C00079000 | 2024-05-15 1:39PM EDT | 79.00 | 1.25 | 1.11 | 1.16 | -0.20 | -13.79% | 24 | 24 | 39.62% |
| BBY240607C00080000 | 2024-05-15 11:58AM EDT | 80.00 | 0.98 | 0.88 | 1.05 | -0.14 | -12.50% | 31 | 43 | 41.46% |
| BBY240607C00081000 | 2024-05-15 12:32PM EDT | 81.00 | 0.84 | 0.72 | 0.77 | -0.28 | -25.00% | 39 | 52 | 39.80% |
| BBY240607C00082000 | 2024-05-13 10:18AM EDT | 82.00 | 0.85 | 0.56 | 0.63 | 0.00 | - | 2 | 31 | 40.04% |
| BBY240607C00083000 | 2024-05-13 9:58AM EDT | 83.00 | 0.75 | 0.45 | 0.50 | 0.00 | - | 2 | 7 | 39.99% |
| BBY240607C00084000 | 2024-05-13 10:25AM EDT | 84.00 | 0.49 | 0.35 | 0.42 | 0.00 | - | 1 | 2 | 40.67% |
| BBY240607C00085000 | 2024-04-25 3:51PM EDT | 85.00 | 0.63 | 0.27 | 0.34 | 0.00 | - | - | 0 | 40.92% |
| BBY240607C00086000 | 2024-05-02 2:40PM EDT | 86.00 | 0.20 | 0.21 | 0.28 | 0.00 | - | 1 | 2 | 41.36% |
| BBY240607C00090000 | 2024-05-06 12:11PM EDT | 90.00 | 0.13 | 0.01 | 0.64 | 0.00 | - | - | 1 | 52.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240607P00050000 | 2024-05-08 1:15PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.78% |
| BBY240607P00055000 | 2024-05-02 12:30PM EDT | 55.00 | 0.10 | 0.01 | 1.60 | 0.00 | - | - | 1 | 93.36% |
| BBY240607P00060000 | 2024-05-15 9:30AM EDT | 60.00 | 0.23 | 0.01 | 0.38 | -0.14 | -37.84% | 1 | 4 | 50.20% |
| BBY240607P00062000 | 2024-05-01 3:55PM EDT | 62.00 | 0.43 | 0.18 | 0.22 | 0.00 | - | 7 | 10 | 44.82% |
| BBY240607P00063000 | 2024-05-08 2:54PM EDT | 63.00 | 0.34 | 0.23 | 0.26 | 0.00 | - | - | 5 | 43.16% |
| BBY240607P00064000 | 2024-05-10 2:34PM EDT | 64.00 | 0.33 | 0.16 | 0.38 | 0.00 | - | 3 | 18 | 43.90% |
| BBY240607P00065000 | 2024-05-13 1:02PM EDT | 65.00 | 0.33 | 0.38 | 0.43 | 0.00 | - | 2 | 12 | 41.75% |
| BBY240607P00066000 | 2024-05-13 3:12PM EDT | 66.00 | 0.42 | 0.48 | 0.53 | 0.00 | - | 2 | 7 | 40.67% |
| BBY240607P00067000 | 2024-05-15 12:18PM EDT | 67.00 | 0.59 | 0.64 | 0.69 | +0.06 | +11.32% | 2 | 23 | 40.38% |
| BBY240607P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.78 | 0.82 | 0.86 | +0.03 | +4.00% | 1 | 10 | 39.62% |
| BBY240607P00069000 | 2024-05-15 12:59PM EDT | 69.00 | 0.98 | 0.97 | 1.08 | -0.11 | -10.09% | 3 | 5 | 39.14% |
| BBY240607P00070000 | 2024-05-15 11:54AM EDT | 70.00 | 1.25 | 0.36 | 1.36 | +0.05 | +4.17% | 1 | 70 | 38.94% |
| BBY240607P00071000 | 2024-05-15 1:36PM EDT | 71.00 | 1.49 | 1.57 | 1.66 | +0.33 | +28.45% | 3 | 8 | 38.33% |
| BBY240607P00072000 | 2024-05-15 2:06PM EDT | 72.00 | 1.82 | 1.91 | 2.04 | +0.08 | +4.60% | 1 | 29 | 38.14% |
| BBY240607P00073000 | 2024-05-15 11:27AM EDT | 73.00 | 2.25 | 2.20 | 2.47 | +0.64 | +39.75% | 4 | 21 | 37.89% |
| BBY240607P00074000 | 2024-05-15 9:43AM EDT | 74.00 | 2.50 | 2.91 | 2.96 | -0.24 | -8.76% | 6 | 19 | 37.70% |
| BBY240607P00075000 | 2024-05-14 11:17AM EDT | 75.00 | 3.28 | 3.45 | 3.50 | +0.51 | +18.41% | 2 | 10 | 37.45% |
| BBY240607P00076000 | 2024-05-14 10:27AM EDT | 76.00 | 2.91 | 3.30 | 4.15 | 0.00 | - | 1 | 10 | 37.96% |
| BBY240607P00077000 | 2024-05-13 10:14AM EDT | 77.00 | 3.70 | 4.45 | 4.80 | 0.00 | - | 2 | 11 | 37.77% |
© 2024 Yahoo. All rights reserved.