Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,487.27 +9.37 (+0.17%) Dow
39,185.44 +57.64 (+0.15%) Nasdaq
17,868.01 +62.86 (+0.35%) Bitcoin USD
62,221.30 +526.68 (+0.85%) CMC Crypto 200
1,295.25 +29.11 (+2.30%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705C00067000 | 2024-06-18 3:57PM EDT | 67.00 | 26.60 | 17.40 | 17.75 | 0.00 | - | 2 | 0 | 104.98% |
| BBY240705C00071000 | 2024-06-18 3:57PM EDT | 71.00 | 22.60 | 12.70 | 14.00 | 0.00 | - | 2 | 0 | 71.48% |
| BBY240705C00072000 | 2024-06-18 3:57PM EDT | 72.00 | 21.60 | 11.65 | 13.15 | 0.00 | - | 2 | 0 | 69.73% |
| BBY240705C00074000 | 2024-06-18 3:57PM EDT | 74.00 | 19.60 | 10.40 | 10.75 | 0.00 | - | 2 | 0 | 68.07% |
| BBY240705C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 18.60 | 8.95 | 9.60 | 0.00 | - | 2 | 0 | 63.77% |
| BBY240705C00076000 | 2024-06-18 3:57PM EDT | 76.00 | 17.60 | 8.45 | 8.75 | 0.00 | - | 3 | 0 | 58.45% |
| BBY240705C00077000 | 2024-06-26 3:51PM EDT | 77.00 | 7.55 | 7.30 | 7.60 | 0.00 | - | 24 | 22 | 53.13% |
| BBY240705C00078000 | 2024-06-03 9:41AM EDT | 78.00 | 8.60 | 6.25 | 7.20 | 0.00 | - | 2 | 0 | 51.61% |
| BBY240705C00079000 | 2024-06-26 12:42PM EDT | 79.00 | 5.22 | 5.40 | 6.25 | 0.00 | - | 1 | 3 | 59.62% |
| BBY240705C00080000 | 2024-06-26 3:33PM EDT | 80.00 | 4.50 | 4.50 | 4.75 | 0.00 | - | 38 | 34 | 40.67% |
| BBY240705C00081000 | 2024-06-27 9:43AM EDT | 81.00 | 3.40 | 3.55 | 3.75 | -2.56 | -42.95% | 3 | 0 | 34.57% |
| BBY240705C00082000 | 2024-06-26 2:25PM EDT | 82.00 | 2.89 | 2.68 | 2.79 | 0.00 | - | 30 | 35 | 29.10% |
| BBY240705C00083000 | 2024-06-18 3:11PM EDT | 83.00 | 9.96 | 2.02 | 2.11 | 0.00 | - | 20 | 0 | 28.57% |
| BBY240705C00084000 | 2024-06-26 1:48PM EDT | 84.00 | 1.09 | 1.30 | 1.41 | -0.31 | -22.14% | 1 | 18 | 25.83% |
| BBY240705C00085000 | 2024-06-27 10:15AM EDT | 85.00 | 0.95 | 0.88 | 0.95 | +0.03 | +4.84% | 2 | 72 | 25.54% |
| BBY240705C00086000 | 2024-06-27 9:51AM EDT | 86.00 | 0.41 | 0.51 | 0.56 | -0.11 | -21.15% | 100 | 204 | 24.29% |
| BBY240705C00087000 | 2024-06-26 3:50PM EDT | 87.00 | 0.35 | 0.28 | 0.32 | 0.00 | - | 45 | 162 | 23.88% |
| BBY240705C00088000 | 2024-06-25 3:55PM EDT | 88.00 | 0.70 | 0.15 | 0.20 | 0.00 | - | 22 | 26 | 24.71% |
| BBY240705C00088500 | 2024-06-26 1:11PM EDT | 88.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 18 | 24.81% |
| BBY240705C00089000 | 2024-06-26 1:06PM EDT | 89.00 | 0.14 | 0.06 | 0.11 | 0.00 | - | 29 | 89 | 24.81% |
| BBY240705C00090000 | 2024-06-27 9:48AM EDT | 90.00 | 0.06 | 0.02 | 0.10 | -0.03 | -33.33% | 5 | 1,004 | 27.93% |
| BBY240705C00091000 | 2024-06-27 9:50AM EDT | 91.00 | 0.55 | 0.01 | 0.23 | +0.52 | +1,733.34% | 1 | 130 | 38.14% |
| BBY240705C00092000 | 2024-06-25 3:43PM EDT | 92.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 43 | 156 | 52.25% |
| BBY240705C00093000 | 2024-06-26 9:57AM EDT | 93.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 79 | 52.05% |
| BBY240705C00094000 | 2024-06-27 9:39AM EDT | 94.00 | 0.02 | 0.01 | 0.38 | -0.03 | -60.00% | 38 | 380 | 55.86% |
| BBY240705C00095000 | 2024-06-26 3:07PM EDT | 95.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 120 | 44.34% |
| BBY240705C00096000 | 2024-06-20 11:21AM EDT | 96.00 | 0.39 | 0.01 | 0.75 | 0.00 | - | 6 | 2 | 63.28% |
| BBY240705C00097000 | 2024-06-25 2:45PM EDT | 97.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 71 | 82 | 66.89% |
| BBY240705C00098000 | 2024-06-26 2:19PM EDT | 98.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 21 | 98 | 70.12% |
| BBY240705C00099000 | 2024-06-18 10:53AM EDT | 99.00 | 0.15 | 0.01 | 0.76 | 0.00 | - | 2 | 3 | 74.02% |
| BBY240705C00100000 | 2024-06-25 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| BBY240705C00105000 | 2024-06-18 2:59PM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 22 | 92.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240705P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 185.25% |
| BBY240705P00060000 | 2024-06-25 10:22AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 154.20% |
| BBY240705P00062000 | 2024-05-29 12:05PM EDT | 62.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BBY240705P00063000 | 2024-06-20 9:54AM EDT | 63.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 136.33% |
| BBY240705P00064000 | 2024-06-24 1:37PM EDT | 64.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 1 | 10 | 135.64% |
| BBY240705P00065000 | 2024-06-24 1:44PM EDT | 65.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 102 | 103 | 129.69% |
| BBY240705P00066000 | 2024-06-24 10:23AM EDT | 66.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 52 | 60 | 124.02% |
| BBY240705P00067000 | 2024-05-24 1:06PM EDT | 67.00 | 1.50 | 0.00 | 1.48 | 0.00 | - | 8 | 8 | 118.16% |
| BBY240705P00068000 | 2024-06-10 1:21PM EDT | 68.00 | 0.08 | 0.01 | 0.76 | 0.00 | - | 2 | 2 | 94.63% |
| BBY240705P00069000 | 2024-06-11 2:45PM EDT | 69.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 89.26% |
| BBY240705P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.51 | 0.01 | 0.75 | 0.00 | - | 1 | 92 | 84.18% |
| BBY240705P00071000 | 2024-06-13 10:47AM EDT | 71.00 | 0.04 | 0.01 | 0.76 | 0.00 | - | 70 | 76 | 79.30% |
| BBY240705P00072000 | 2024-06-25 11:21AM EDT | 72.00 | 0.15 | 0.01 | 0.77 | 0.00 | - | 1 | 199 | 74.51% |
| BBY240705P00073000 | 2024-05-28 11:37AM EDT | 73.00 | 3.60 | 0.01 | 0.77 | 0.00 | - | 3 | 3 | 69.43% |
| BBY240705P00074000 | 2024-05-30 2:48PM EDT | 74.00 | 0.61 | 0.01 | 0.56 | 0.00 | - | 2 | 2 | 59.28% |
| BBY240705P00075000 | 2024-06-26 9:42AM EDT | 75.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 133 | 41.21% |
| BBY240705P00076000 | 2024-05-31 12:08PM EDT | 76.00 | 0.85 | 0.01 | 0.77 | 0.00 | - | 2 | 1 | 54.20% |
| BBY240705P00077000 | 2024-06-24 1:44PM EDT | 77.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 137 | 162 | 40.82% |
| BBY240705P00078000 | 2024-06-26 10:17AM EDT | 78.00 | 0.06 | 0.06 | 0.44 | 0.00 | - | 6 | 89 | 45.70% |
| BBY240705P00079000 | 2024-06-26 2:58PM EDT | 79.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 34 | 57 | 26.56% |
| BBY240705P00080000 | 2024-06-27 9:36AM EDT | 80.00 | 0.20 | 0.09 | 0.13 | +0.03 | +17.65% | 12 | 100 | 23.83% |
| BBY240705P00081000 | 2024-06-27 9:51AM EDT | 81.00 | 0.25 | 0.16 | 0.20 | +0.02 | +8.70% | 5 | 27 | 21.97% |
| BBY240705P00082000 | 2024-06-26 3:41PM EDT | 82.00 | 0.37 | 0.30 | 0.34 | 0.00 | - | 28 | 204 | 20.75% |
| BBY240705P00083000 | 2024-06-27 9:57AM EDT | 83.00 | 0.67 | 0.54 | 0.59 | +0.04 | +6.35% | 15 | 87 | 20.07% |
| BBY240705P00084000 | 2024-06-27 10:06AM EDT | 84.00 | 0.95 | 0.84 | 0.90 | -0.04 | -4.04% | 3 | 102 | 18.02% |
| BBY240705P00085000 | 2024-06-27 9:33AM EDT | 85.00 | 1.80 | 1.24 | 1.38 | +0.26 | +16.88% | 4 | 286 | 16.16% |
| BBY240705P00086000 | 2024-06-27 9:41AM EDT | 86.00 | 2.46 | 1.95 | 2.12 | +0.23 | +10.31% | 2 | 1,643 | 16.02% |
| BBY240705P00087000 | 2024-06-26 3:59PM EDT | 87.00 | 2.93 | 2.69 | 2.87 | 0.00 | - | 74 | 197 | 0.00% |
| BBY240705P00087500 | 2024-06-27 10:14AM EDT | 87.50 | 2.91 | 2.87 | 3.35 | -0.34 | -9.47% | 1 | 84 | 0.00% |
| BBY240705P00088000 | 2024-06-26 3:53PM EDT | 88.00 | 3.70 | 3.55 | 4.40 | 0.00 | - | 6 | 388 | 33.84% |
| BBY240705P00088500 | 2024-06-25 12:13PM EDT | 88.50 | 1.85 | 4.20 | 5.35 | 0.00 | - | 11 | 30 | 47.61% |
| BBY240705P00089000 | 2024-06-26 3:48PM EDT | 89.00 | 4.70 | 4.50 | 4.75 | 0.00 | - | 6 | 241 | 0.00% |
| BBY240705P00090000 | 2024-06-27 10:14AM EDT | 90.00 | 5.56 | 5.45 | 6.35 | -0.14 | -2.40% | 1 | 173 | 41.90% |
| BBY240705P00091000 | 2024-06-26 9:58AM EDT | 91.00 | 6.63 | 6.55 | 6.90 | 0.00 | - | 6 | 12 | 12.50% |
| BBY240705P00092000 | 2024-06-26 10:18AM EDT | 92.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | 4 | 3 | 0.00% |
| BBY240705P00093000 | 2024-06-25 1:53PM EDT | 93.00 | 6.38 | 8.55 | 8.75 | 0.00 | - | 3 | 6 | 0.00% |
| BBY240705P00094000 | 2024-06-26 9:56AM EDT | 94.00 | 9.00 | 8.80 | 10.10 | 0.00 | - | 1 | 1 | 47.66% |
© 2024 Yahoo. All rights reserved.