Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,489.85 +11.95 (+0.22%) Dow
39,170.91 +43.11 (+0.11%) Nasdaq
17,887.94 +82.79 (+0.46%) Bitcoin USD
62,242.18 +318.69 (+0.51%) CMC Crypto 200
1,287.83 +21.68 (+1.71%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240628C00070000 | 2024-06-18 3:57PM EDT | 70.00 | 23.60 | 13.50 | 15.75 | 0.00 | - | 3 | 0 | 144.53% |
| BBY240628C00071000 | 2024-06-18 2:12PM EDT | 71.00 | 22.40 | 11.90 | 14.60 | 0.00 | - | 40 | 0 | 233.98% |
| BBY240628C00072000 | 2024-06-18 2:12PM EDT | 72.00 | 21.85 | 11.65 | 13.65 | 0.00 | - | 41 | 0 | 130.86% |
| BBY240628C00073000 | 2024-06-18 2:12PM EDT | 73.00 | 20.95 | 10.60 | 11.65 | 0.00 | - | 80 | 0 | 121.48% |
| BBY240628C00074000 | 2024-06-20 10:10AM EDT | 74.00 | 18.15 | 9.85 | 10.55 | 0.00 | - | 484 | 18 | 92.58% |
| BBY240628C00075000 | 2024-06-20 10:13AM EDT | 75.00 | 17.20 | 7.95 | 9.15 | 0.00 | - | 42 | 7 | 0.00% |
| BBY240628C00076000 | 2024-06-25 1:59PM EDT | 76.00 | 10.60 | 6.30 | 9.20 | 0.00 | - | 4 | 14 | 142.97% |
| BBY240628C00077000 | 2024-06-18 11:25AM EDT | 77.00 | 14.15 | 5.75 | 7.10 | 0.00 | - | 5 | 0 | 0.00% |
| BBY240628C00078000 | 2024-06-18 3:33PM EDT | 78.00 | 14.85 | 4.90 | 6.25 | 0.00 | - | 408 | 0 | 0.00% |
| BBY240628C00079000 | 2024-06-20 1:51PM EDT | 79.00 | 13.00 | 3.25 | 5.20 | 0.00 | - | 85 | 10 | 0.00% |
| BBY240628C00080000 | 2024-06-26 10:24AM EDT | 80.00 | 4.95 | 2.79 | 4.35 | 0.00 | - | 1 | 3 | 0.00% |
| BBY240628C00081000 | 2024-06-18 3:33PM EDT | 81.00 | 12.90 | 2.76 | 3.25 | 0.00 | - | 562 | 0 | 0.00% |
| BBY240628C00082000 | 2024-06-27 9:54AM EDT | 82.00 | 1.91 | 1.90 | 2.19 | -0.52 | -21.40% | 8 | 129 | 0.00% |
| BBY240628C00083000 | 2024-06-27 9:37AM EDT | 83.00 | 1.05 | 1.20 | 1.30 | -1.66 | -61.25% | 2 | 7 | 0.00% |
| BBY240628C00084000 | 2024-06-27 9:44AM EDT | 84.00 | 0.79 | 0.59 | 0.66 | -0.08 | -9.20% | 28 | 54 | 14.45% |
| BBY240628C00085000 | 2024-06-27 9:43AM EDT | 85.00 | 0.33 | 0.22 | 0.28 | -0.07 | -17.50% | 15 | 71 | 19.63% |
| BBY240628C00086000 | 2024-06-27 9:35AM EDT | 86.00 | 0.15 | 0.08 | 0.12 | -0.01 | -6.25% | 2 | 184 | 23.44% |
| BBY240628C00087000 | 2024-06-26 3:59PM EDT | 87.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 263 | 743 | 28.71% |
| BBY240628C00087500 | 2024-06-26 11:33AM EDT | 87.50 | 0.08 | 0.03 | 0.26 | 0.00 | - | 32 | 181 | 47.85% |
| BBY240628C00088000 | 2024-06-27 10:00AM EDT | 88.00 | 0.04 | 0.02 | 0.15 | -0.02 | -50.00% | 7 | 229 | 44.63% |
| BBY240628C00088500 | 2024-06-26 3:00PM EDT | 88.50 | 0.07 | 0.02 | 0.17 | 0.00 | - | 111 | 142 | 50.78% |
| BBY240628C00089000 | 2024-06-26 12:21PM EDT | 89.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 33 | 96 | 58.40% |
| BBY240628C00090000 | 2024-06-26 3:31PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 31 | 140 | 44.53% |
| BBY240628C00091000 | 2024-06-26 3:08PM EDT | 91.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 48 | 296 | 63.28% |
| BBY240628C00092000 | 2024-06-26 2:46PM EDT | 92.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 26 | 464 | 62.89% |
| BBY240628C00093000 | 2024-06-25 3:48PM EDT | 93.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 62 | 597 | 72.66% |
| BBY240628C00094000 | 2024-06-27 9:32AM EDT | 94.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 10 | 709 | 70.31% |
| BBY240628C00095000 | 2024-06-26 3:57PM EDT | 95.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 18 | 556 | 95.70% |
| BBY240628C00096000 | 2024-06-25 10:28AM EDT | 96.00 | 0.01 | 0.01 | 0.60 | 0.00 | - | 28 | 152 | 123.63% |
| BBY240628C00097000 | 2024-06-26 3:08PM EDT | 97.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 25 | 151 | 112.89% |
| BBY240628C00098000 | 2024-06-26 2:23PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 239 | 50.00% |
| BBY240628C00099000 | 2024-06-26 11:33AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 269 | 50.00% |
| BBY240628C00100000 | 2024-06-26 3:08PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 80 | 129 | 159.57% |
| BBY240628C00101000 | 2024-06-26 2:23PM EDT | 101.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 24 | 46 | 190.33% |
| BBY240628C00105000 | 2024-06-24 10:06AM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 192.97% |
| BBY240628C00110000 | 2024-06-24 12:00PM EDT | 110.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 20 | 23 | 235.35% |
| BBY240628C00115000 | 2024-06-24 10:41AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 167.19% |
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 | 0.75 | 0.00 | - | 1 | 1 | 353.52% |
| BBY240628P00059000 | 2024-05-30 9:40AM EDT | 59.00 | 0.83 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 187.50% |
| BBY240628P00060000 | 2024-06-20 10:54AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 292.97% |
| BBY240628P00061000 | 2024-05-30 9:31AM EDT | 61.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 281.25% |
| BBY240628P00062000 | 2024-05-29 3:57PM EDT | 62.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 225.78% |
| BBY240628P00063000 | 2024-06-10 3:55PM EDT | 63.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 10 | 272.46% |
| BBY240628P00064000 | 2024-06-26 2:34PM EDT | 64.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 246.88% |
| BBY240628P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 235.74% |
| BBY240628P00066000 | 2024-06-04 11:39AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| BBY240628P00067000 | 2024-06-12 10:49AM EDT | 67.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 213.67% |
| BBY240628P00068000 | 2024-06-25 2:32PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 85 | 50.00% |
| BBY240628P00069000 | 2024-06-25 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 45 | 106.25% |
| BBY240628P00070000 | 2024-06-26 11:33AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 107 | 340 | 108.59% |
| BBY240628P00071000 | 2024-06-25 9:39AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 82 | 98.44% |
| BBY240628P00072000 | 2024-06-26 1:28PM EDT | 72.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 20 | 53 | 160.35% |
| BBY240628P00073000 | 2024-06-05 3:36PM EDT | 73.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 8 | 11 | 75.00% |
| BBY240628P00074000 | 2024-06-24 12:00PM EDT | 74.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 50 | 76 | 127.54% |
| BBY240628P00075000 | 2024-06-26 12:35PM EDT | 75.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 7 | 71 | 85.94% |
| BBY240628P00076000 | 2024-06-26 3:35PM EDT | 76.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 77 | 128 | 107.42% |
| BBY240628P00077000 | 2024-06-26 3:48PM EDT | 77.00 | 0.06 | 0.01 | 0.54 | 0.00 | - | 43 | 89 | 97.85% |
| BBY240628P00078000 | 2024-06-20 10:24AM EDT | 78.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 10 | 133 | 69.92% |
| BBY240628P00079000 | 2024-06-17 2:42PM EDT | 79.00 | 0.03 | 0.01 | 0.57 | 0.00 | - | 79 | 121 | 78.52% |
| BBY240628P00080000 | 2024-06-27 9:31AM EDT | 80.00 | 0.04 | 0.03 | 0.12 | -0.06 | -60.00% | 1 | 173 | 52.93% |
| BBY240628P00081000 | 2024-06-27 9:48AM EDT | 81.00 | 0.02 | 0.04 | 0.08 | -0.08 | -80.00% | 2 | 159 | 39.45% |
| BBY240628P00082000 | 2024-06-27 9:50AM EDT | 82.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 39 | 161 | 33.99% |
| BBY240628P00083000 | 2024-06-27 9:47AM EDT | 83.00 | 0.29 | 0.22 | 0.26 | -0.01 | -3.33% | 1 | 189 | 32.03% |
| BBY240628P00084000 | 2024-06-27 9:43AM EDT | 84.00 | 0.58 | 0.56 | 0.62 | +0.03 | +5.45% | 15 | 630 | 33.99% |
| BBY240628P00085000 | 2024-06-27 9:57AM EDT | 85.00 | 1.35 | 1.16 | 1.45 | +0.25 | +22.73% | 2 | 714 | 47.17% |
| BBY240628P00086000 | 2024-06-27 9:48AM EDT | 86.00 | 2.22 | 1.97 | 2.29 | +0.17 | +8.29% | 2 | 991 | 56.06% |
| BBY240628P00087000 | 2024-06-27 9:53AM EDT | 87.00 | 3.22 | 2.96 | 3.20 | +0.23 | +7.69% | 4 | 652 | 59.57% |
| BBY240628P00087500 | 2024-06-25 3:19PM EDT | 87.50 | 1.53 | 2.95 | 4.30 | 0.00 | - | 86 | 195 | 67.77% |
| BBY240628P00088000 | 2024-06-26 12:30PM EDT | 88.00 | 3.84 | 2.82 | 4.20 | 0.00 | - | 23 | 34 | 77.44% |
| BBY240628P00088500 | 2024-06-26 3:46PM EDT | 88.50 | 4.25 | 3.95 | 4.65 | 0.00 | - | 3 | 76 | 59.96% |
| BBY240628P00089000 | 2024-06-26 1:45PM EDT | 89.00 | 4.58 | 4.95 | 5.20 | 0.00 | - | 44 | 83 | 81.84% |
| BBY240628P00090000 | 2024-06-26 3:58PM EDT | 90.00 | 5.75 | 4.80 | 7.50 | 0.00 | - | 3 | 387 | 96.48% |
| BBY240628P00091000 | 2024-06-26 3:38PM EDT | 91.00 | 6.66 | 5.80 | 8.75 | 0.00 | - | 1 | 110 | 113.87% |
| BBY240628P00092000 | 2024-06-25 12:47PM EDT | 92.00 | 5.02 | 7.05 | 9.10 | 0.00 | - | 24 | 59 | 111.43% |
| BBY240628P00093000 | 2024-06-25 2:58PM EDT | 93.00 | 6.63 | 8.10 | 10.10 | 0.00 | - | 9 | 34 | 122.27% |
| BBY240628P00094000 | 2024-06-25 10:14AM EDT | 94.00 | 7.25 | 9.05 | 11.85 | 0.00 | - | 3 | 3 | 153.42% |
| BBY240628P00095000 | 2024-06-05 3:37PM EDT | 95.00 | 6.80 | 10.60 | 11.60 | 0.00 | - | - | 0 | 139.75% |
| BBY240628P00096000 | 2024-06-18 10:12AM EDT | 96.00 | 5.85 | 10.20 | 14.10 | 0.00 | - | - | 1 | 151.76% |
© 2024 Yahoo. All rights reserved.