Singapore markets open in 6 hours 35 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.69 +55.01 (+1.05%) Dow
39,833.60 +275.49 (+0.70%) Nasdaq
16,731.10 +219.92 (+1.33%) Bitcoin USD
65,308.14 +3,952.20 (+6.44%) CMC Crypto 200
1,373.31 +105.36 (+8.31%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719C00055000 | 2024-05-15 11:36AM EDT | 55.00 | 19.04 | 19.45 | 20.40 | -3.69 | -16.23% | 2 | 4 | 56.69% |
| BBY240719C00060000 | 2024-05-03 10:41AM EDT | 60.00 | 15.00 | 14.20 | 15.55 | 0.00 | - | 20 | 37 | 53.25% |
| BBY240719C00065000 | 2024-04-17 10:08AM EDT | 65.00 | 12.19 | 10.20 | 10.95 | 0.00 | - | 1 | 46 | 43.73% |
| BBY240719C00067500 | 2024-05-15 12:48PM EDT | 67.50 | 8.15 | 8.15 | 8.30 | -0.35 | -4.12% | 1 | 92 | 34.79% |
| BBY240719C00070000 | 2024-05-02 12:32PM EDT | 70.00 | 5.15 | 6.30 | 6.50 | 0.00 | - | 244 | 320 | 33.64% |
| BBY240719C00072500 | 2024-05-14 2:54PM EDT | 72.50 | 5.10 | 4.70 | 4.90 | 0.00 | - | 11 | 140 | 32.45% |
| BBY240719C00075000 | 2024-05-15 10:56AM EDT | 75.00 | 3.40 | 3.45 | 3.50 | -1.15 | -25.27% | 15 | 447 | 31.01% |
| BBY240719C00077500 | 2024-05-15 12:48PM EDT | 77.50 | 2.39 | 2.42 | 2.47 | -0.16 | -6.27% | 11 | 270 | 30.55% |
| BBY240719C00080000 | 2024-05-15 1:21PM EDT | 80.00 | 1.59 | 1.52 | 1.74 | -0.24 | -13.11% | 29 | 537 | 30.71% |
| BBY240719C00082500 | 2024-05-15 2:08PM EDT | 82.50 | 1.11 | 1.09 | 1.13 | -0.08 | -6.72% | 91 | 342 | 30.13% |
| BBY240719C00085000 | 2024-05-14 2:53PM EDT | 85.00 | 0.82 | 0.70 | 0.76 | 0.00 | - | 96 | 245 | 30.37% |
| BBY240719C00087500 | 2024-05-09 3:49PM EDT | 87.50 | 0.39 | 0.45 | 0.49 | 0.00 | - | 4 | 77 | 30.37% |
| BBY240719C00090000 | 2024-05-07 1:20PM EDT | 90.00 | 0.33 | 0.29 | 0.34 | 0.00 | - | 1 | 116 | 31.08% |
| BBY240719C00095000 | 2024-05-10 1:30PM EDT | 95.00 | 0.17 | 0.01 | 0.33 | 0.00 | - | 2 | 123 | 37.16% |
| BBY240719C00100000 | 2024-05-06 3:06PM EDT | 100.00 | 0.10 | 0.02 | 0.32 | 0.00 | - | 1 | 16 | 42.63% |
| BBY240719C00105000 | 2024-04-24 1:49PM EDT | 105.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 2 | 4 | 46.05% |
| BBY240719C00110000 | 2024-04-24 1:49PM EDT | 110.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 49.76% |
| BBY240719C00115000 | 2024-04-19 11:58AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 52.93% |
| BBY240719C00120000 | 2024-03-28 11:23AM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 51.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240719P00040000 | 2024-03-12 3:02PM EDT | 40.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 0 | 63.28% |
| BBY240719P00042500 | 2024-04-24 1:50PM EDT | 42.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 62.70% |
| BBY240719P00045000 | 2024-04-29 9:51AM EDT | 45.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 2 | 0 | 58.20% |
| BBY240719P00047500 | 2024-04-30 3:07PM EDT | 47.50 | 0.09 | 0.01 | 1.10 | 0.00 | - | 2 | 2 | 71.09% |
| BBY240719P00050000 | 2024-05-09 12:54PM EDT | 50.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 2 | 48 | 56.20% |
| BBY240719P00055000 | 2024-05-10 1:30PM EDT | 55.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 2 | 23 | 46.19% |
| BBY240719P00060000 | 2024-05-14 12:45PM EDT | 60.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 11 | 73 | 36.23% |
| BBY240719P00065000 | 2024-05-15 2:03PM EDT | 65.00 | 0.94 | 0.90 | 0.95 | -0.06 | -6.00% | 38 | 852 | 33.50% |
| BBY240719P00067500 | 2024-05-15 12:04PM EDT | 67.50 | 1.48 | 1.41 | 1.47 | +0.15 | +11.28% | 3 | 429 | 32.74% |
| BBY240719P00070000 | 2024-05-15 12:07PM EDT | 70.00 | 2.21 | 2.12 | 2.16 | +0.21 | +10.50% | 55 | 270 | 31.78% |
| BBY240719P00072500 | 2024-05-15 2:09PM EDT | 72.50 | 3.10 | 3.05 | 3.20 | +0.22 | +7.64% | 17 | 321 | 31.89% |
| BBY240719P00075000 | 2024-05-15 12:40PM EDT | 75.00 | 4.45 | 4.30 | 4.45 | +0.15 | +3.49% | 43 | 166 | 31.65% |
| BBY240719P00077500 | 2024-05-15 11:25AM EDT | 77.50 | 5.95 | 5.80 | 5.95 | -0.50 | -7.75% | 39 | 150 | 31.47% |
| BBY240719P00080000 | 2024-05-14 10:01AM EDT | 80.00 | 6.29 | 6.30 | 7.75 | 0.00 | - | 1 | 78 | 31.98% |
| BBY240719P00082500 | 2024-04-16 2:41PM EDT | 82.50 | 8.82 | 9.40 | 9.70 | 0.00 | - | 1 | 116 | 32.23% |
| BBY240719P00085000 | 2024-04-29 10:12AM EDT | 85.00 | 11.36 | 11.60 | 11.85 | 0.00 | - | 695 | 731 | 33.12% |
| BBY240719P00087500 | 2024-03-08 12:49PM EDT | 87.50 | 11.05 | 8.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| BBY240719P00090000 | 2024-04-22 9:47AM EDT | 90.00 | 15.30 | 16.05 | 16.60 | 0.00 | - | 5 | 6 | 37.89% |
| BBY240719P00100000 | 2024-05-01 2:24PM EDT | 100.00 | 27.35 | 25.80 | 26.65 | 0.00 | - | - | 5 | 52.22% |
© 2024 Yahoo. All rights reserved.