Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,129.20 +520.28 (+0.79%) CMC Crypto 200
1,404.65 -13.22 (-0.93%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628C00070000 | 2024-05-31 9:34AM EDT | 70.00 | 11.10 | 16.30 | 19.05 | 0.00 | - | 1 | 6 | 80.86% |
| BBY240628C00071000 | 2024-05-31 10:41AM EDT | 71.00 | 9.45 | 15.25 | 17.40 | 0.00 | - | 1 | 20 | 57.23% |
| BBY240628C00072000 | 2024-05-31 9:48AM EDT | 72.00 | 9.35 | 14.55 | 17.05 | 0.00 | - | 1 | 21 | 77.44% |
| BBY240628C00073000 | 2024-06-04 1:36PM EDT | 73.00 | 14.21 | 13.65 | 15.00 | 0.00 | - | 1 | 40 | 50.59% |
| BBY240628C00074000 | 2024-06-13 10:03AM EDT | 74.00 | 13.01 | 12.80 | 14.90 | +1.11 | +9.33% | 1 | 95 | 70.65% |
| BBY240628C00075000 | 2024-05-30 2:30PM EDT | 75.00 | 6.79 | 11.85 | 13.45 | 0.00 | - | 8 | 21 | 59.72% |
| BBY240628C00076000 | 2024-06-07 12:37PM EDT | 76.00 | 12.10 | 10.25 | 11.90 | 0.00 | - | 1 | 59 | 63.62% |
| BBY240628C00077000 | 2024-06-07 10:01AM EDT | 77.00 | 11.64 | 8.10 | 12.20 | 0.00 | - | 1 | 7 | 89.06% |
| BBY240628C00078000 | 2024-06-06 12:51PM EDT | 78.00 | 8.89 | 8.15 | 10.95 | -1.93 | -17.84% | 10 | 83 | 78.69% |
| BBY240628C00079000 | 2024-06-14 9:30AM EDT | 79.00 | 7.97 | 7.20 | 9.45 | -0.32 | -3.86% | 10 | 21 | 63.28% |
| BBY240628C00080000 | 2024-06-14 3:42PM EDT | 80.00 | 7.05 | 6.25 | 7.70 | -0.95 | -11.87% | 2 | 84 | 41.16% |
| BBY240628C00081000 | 2024-06-14 11:13AM EDT | 81.00 | 6.18 | 4.45 | 7.40 | +1.26 | +25.61% | 1 | 126 | 52.39% |
| BBY240628C00082000 | 2024-06-14 12:49PM EDT | 82.00 | 5.08 | 4.40 | 6.00 | -0.25 | -4.69% | 6 | 22 | 39.45% |
| BBY240628C00083000 | 2024-06-14 3:36PM EDT | 83.00 | 4.10 | 3.65 | 4.45 | -1.10 | -21.15% | 11 | 40 | 22.32% |
| BBY240628C00084000 | 2024-06-13 9:40AM EDT | 84.00 | 3.25 | 2.93 | 4.00 | +0.66 | +25.48% | 1 | 58 | 29.88% |
| BBY240628C00085000 | 2024-06-13 3:10PM EDT | 85.00 | 3.10 | 2.26 | 4.00 | 0.00 | - | 3 | 95 | 40.97% |
| BBY240628C00086000 | 2024-06-14 12:42PM EDT | 86.00 | 1.74 | 1.57 | 1.97 | -0.56 | -24.35% | 101 | 79 | 18.85% |
| BBY240628C00087000 | 2024-06-14 2:24PM EDT | 87.00 | 1.19 | 1.12 | 1.30 | -0.41 | -25.62% | 56 | 47 | 17.51% |
| BBY240628C00087500 | 2024-06-14 3:55PM EDT | 87.50 | 1.05 | 0.97 | 1.17 | -0.13 | -11.02% | 21 | 5 | 19.19% |
| BBY240628C00088000 | 2024-06-14 3:53PM EDT | 88.00 | 0.85 | 0.80 | 0.96 | -0.37 | -30.33% | 49 | 40 | 19.24% |
| BBY240628C00088500 | 2024-06-14 3:53PM EDT | 88.50 | 0.69 | 0.65 | 0.71 | +0.07 | +11.29% | 8 | 19 | 18.21% |
| BBY240628C00089000 | 2024-06-14 3:30PM EDT | 89.00 | 0.46 | 0.51 | 0.58 | +0.09 | +24.32% | 37 | 6 | 18.60% |
| BBY240628C00090000 | 2024-06-14 3:44PM EDT | 90.00 | 0.33 | 0.33 | 0.54 | -0.16 | -32.65% | 15 | 96 | 22.41% |
| BBY240628C00091000 | 2024-06-14 9:48AM EDT | 91.00 | 0.22 | 0.20 | 0.26 | -0.14 | -38.89% | 8 | 15 | 20.36% |
| BBY240628C00093000 | 2024-06-11 1:51PM EDT | 93.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | - | 2 | 22.17% |
| BBY240628C00094000 | 2024-06-13 11:51AM EDT | 94.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 2 | 18 | 36.72% |
| BBY240628C00095000 | 2024-06-13 11:13AM EDT | 95.00 | 0.06 | 0.01 | 0.60 | 0.00 | - | 1 | 58 | 42.53% |
| BBY240628C00096000 | 2024-06-12 12:16PM EDT | 96.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | - | 8 | 61.13% |
| BBY240628C00097000 | 2024-06-12 12:17PM EDT | 97.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | - | 3 | 50.39% |
| BBY240628C00098000 | 2024-06-13 10:39AM EDT | 98.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 100 | 10 | 61.87% |
| BBY240628C00099000 | 2024-06-13 10:40AM EDT | 99.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 200 | 40 | 52.49% |
| BBY240628C00100000 | 2024-06-10 11:03AM EDT | 100.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 44.34% |
| BBY240628C00105000 | 2024-06-11 9:46AM EDT | 105.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | - | 1 | 55.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628P00055000 | 2024-05-24 9:45AM EDT | 55.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 157.62% |
| BBY240628P00059000 | 2024-05-30 9:40AM EDT | 59.00 | 0.83 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 137.89% |
| BBY240628P00060000 | 2024-05-31 3:34PM EDT | 60.00 | 0.63 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 133.01% |
| BBY240628P00061000 | 2024-05-30 9:31AM EDT | 61.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 128.22% |
| BBY240628P00062000 | 2024-05-29 3:57PM EDT | 62.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 92.19% |
| BBY240628P00063000 | 2024-06-10 3:55PM EDT | 63.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 118.95% |
| BBY240628P00064000 | 2024-06-12 3:53PM EDT | 64.00 | 0.09 | 0.00 | 1.47 | 0.00 | - | 1 | 25 | 118.65% |
| BBY240628P00065000 | 2024-06-12 3:53PM EDT | 65.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 2 | 33 | 109.96% |
| BBY240628P00066000 | 2024-06-04 11:39AM EDT | 66.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 15 | 73.44% |
| BBY240628P00067000 | 2024-06-12 10:49AM EDT | 67.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 86.04% |
| BBY240628P00068000 | 2024-06-04 12:35PM EDT | 68.00 | 0.02 | 0.00 | 1.68 | 0.00 | - | 10 | 17 | 104.05% |
| BBY240628P00069000 | 2024-06-10 10:08AM EDT | 69.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 16 | 63.48% |
| BBY240628P00070000 | 2024-06-14 2:36PM EDT | 70.00 | 0.20 | 0.00 | 0.19 | +0.15 | +300.00% | 1 | 49 | 58.59% |
| BBY240628P00071000 | 2024-06-14 11:25AM EDT | 71.00 | 0.01 | 0.00 | 1.29 | -0.03 | -75.00% | 5 | 50 | 83.69% |
| BBY240628P00072000 | 2024-06-12 12:29PM EDT | 72.00 | 0.05 | 0.02 | 1.30 | 0.00 | - | 1 | 38 | 79.88% |
| BBY240628P00073000 | 2024-06-05 3:36PM EDT | 73.00 | 0.07 | 0.02 | 1.30 | 0.00 | - | 8 | 11 | 75.59% |
| BBY240628P00074000 | 2024-06-06 10:16AM EDT | 74.00 | 0.44 | 0.02 | 1.30 | 0.00 | - | 8 | 26 | 71.29% |
| BBY240628P00075000 | 2024-06-14 2:35PM EDT | 75.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 4 | 72 | 40.43% |
| BBY240628P00076000 | 2024-06-07 12:37PM EDT | 76.00 | 0.09 | 0.02 | 1.31 | 0.00 | - | 8 | 115 | 62.89% |
| BBY240628P00077000 | 2024-06-12 12:14PM EDT | 77.00 | 0.39 | 0.00 | 0.66 | 0.00 | - | 8 | 44 | 58.50% |
| BBY240628P00078000 | 2024-06-14 3:07PM EDT | 78.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 5 | 134 | 33.59% |
| BBY240628P00079000 | 2024-06-14 11:02AM EDT | 79.00 | 0.10 | 0.04 | 0.13 | -0.04 | -28.57% | 3 | 51 | 32.13% |
| BBY240628P00080000 | 2024-06-14 2:31PM EDT | 80.00 | 0.12 | 0.09 | 0.13 | -0.07 | -36.84% | 83 | 167 | 28.81% |
| BBY240628P00081000 | 2024-06-12 10:48AM EDT | 81.00 | 0.14 | 0.14 | 0.35 | 0.00 | - | 3 | 88 | 33.25% |
| BBY240628P00082000 | 2024-06-14 11:01AM EDT | 82.00 | 0.29 | 0.22 | 0.29 | -0.03 | -9.38% | 1 | 79 | 27.59% |
| BBY240628P00083000 | 2024-06-14 2:58PM EDT | 83.00 | 0.43 | 0.26 | 0.50 | +0.03 | +7.50% | 132 | 96 | 28.76% |
| BBY240628P00084000 | 2024-06-13 2:00PM EDT | 84.00 | 0.62 | 0.55 | 0.74 | +0.02 | +3.33% | 13 | 182 | 28.96% |
| BBY240628P00085000 | 2024-06-14 3:55PM EDT | 85.00 | 0.85 | 0.84 | 0.92 | +0.13 | +18.06% | 33 | 255 | 26.98% |
| BBY240628P00086000 | 2024-06-14 3:48PM EDT | 86.00 | 1.29 | 1.22 | 1.31 | +0.14 | +12.17% | 46 | 372 | 27.39% |
| BBY240628P00087000 | 2024-06-14 3:59PM EDT | 87.00 | 1.73 | 1.72 | 1.84 | +0.11 | +6.79% | 25 | 48 | 28.57% |
| BBY240628P00087500 | 2024-06-14 3:59PM EDT | 87.50 | 2.02 | 2.02 | 2.32 | +0.32 | +18.82% | 100 | 52 | 31.84% |
| BBY240628P00088000 | 2024-06-14 3:01PM EDT | 88.00 | 2.59 | 1.95 | 2.47 | +0.57 | +28.22% | 17 | 10 | 29.98% |
| BBY240628P00089000 | 2024-06-14 1:38PM EDT | 89.00 | 3.25 | 3.05 | 4.15 | +0.59 | +22.18% | 7 | 1 | 46.14% |
| BBY240628P00090000 | 2024-06-14 2:25PM EDT | 90.00 | 4.20 | 2.91 | 4.35 | +0.22 | +5.53% | 1 | 13 | 39.48% |
| BBY240628P00095000 | 2024-06-05 3:37PM EDT | 95.00 | 6.80 | 7.50 | 9.45 | 0.00 | - | - | 3 | 63.72% |
© 2024 Yahoo. All rights reserved.