Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,355.96 +17.39 (+0.52%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,884.98 +166.37 (+0.94%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,922.30 -381.82 (-0.60%) CMC Crypto 200
1,344.58 +42.51 (+3.26%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240726C00055000 | 2024-06-25 10:25AM EDT | 55.00 | 31.69 | 25.90 | 29.40 | 0.00 | - | - | 1 | 94.53% |
| BBY240726C00080000 | 2024-06-12 12:44PM EDT | 80.00 | 7.20 | 3.50 | 5.55 | 0.00 | - | - | 0 | 50.90% |
| BBY240726C00081000 | 2024-06-27 10:55AM EDT | 81.00 | 4.12 | 2.86 | 3.10 | 0.00 | - | 3 | 21 | 28.15% |
| BBY240726C00082000 | 2024-06-11 9:34AM EDT | 82.00 | 4.94 | 2.30 | 2.49 | 0.00 | - | 1 | 0 | 27.32% |
| BBY240726C00083000 | 2024-06-28 9:50AM EDT | 83.00 | 3.40 | 1.76 | 1.98 | 0.00 | - | 2 | 0 | 26.86% |
| BBY240726C00084000 | 2024-07-01 11:11AM EDT | 84.00 | 1.47 | 1.32 | 1.72 | -1.35 | -47.87% | 1 | 7 | 28.59% |
| BBY240726C00085000 | 2024-07-01 3:57PM EDT | 85.00 | 1.16 | 1.00 | 1.27 | -1.09 | -48.44% | 10 | 37 | 27.30% |
| BBY240726C00086000 | 2024-07-01 3:59PM EDT | 86.00 | 0.69 | 0.71 | 0.85 | -0.83 | -54.61% | 282 | 1,697 | 25.39% |
| BBY240726C00087000 | 2024-07-01 2:56PM EDT | 87.00 | 0.62 | 0.53 | 0.70 | -0.46 | -42.59% | 60 | 49 | 26.47% |
| BBY240726C00088000 | 2024-07-01 2:35PM EDT | 88.00 | 0.45 | 0.39 | 0.55 | -0.36 | -44.44% | 15 | 28 | 26.98% |
| BBY240726C00089000 | 2024-07-01 1:42PM EDT | 89.00 | 0.29 | 0.25 | 0.50 | -0.50 | -63.29% | 3 | 13 | 28.86% |
| BBY240726C00090000 | 2024-07-01 12:39PM EDT | 90.00 | 0.24 | 0.17 | 0.57 | -0.41 | -63.08% | 2 | 43 | 32.86% |
| BBY240726C00091000 | 2024-07-01 10:10AM EDT | 91.00 | 0.30 | 0.12 | 0.21 | -0.15 | -33.33% | 1 | 8 | 26.91% |
| BBY240726C00092000 | 2024-07-01 10:24AM EDT | 92.00 | 0.21 | 0.08 | 0.28 | -0.13 | -38.24% | 9 | 324 | 31.20% |
| BBY240726C00093000 | 2024-07-01 12:39PM EDT | 93.00 | 0.11 | 0.02 | 0.15 | -0.11 | -50.00% | 57 | 30 | 29.00% |
| BBY240726C00094000 | 2024-06-28 3:02PM EDT | 94.00 | 0.23 | 0.00 | 0.23 | +0.08 | +53.33% | 11 | 32 | 33.94% |
| BBY240726C00095000 | 2024-07-01 10:00AM EDT | 95.00 | 1.00 | 0.03 | 0.21 | +0.87 | +669.23% | 1 | 50 | 35.25% |
| BBY240726C00096000 | 2024-07-01 3:54PM EDT | 96.00 | 0.18 | 0.01 | 0.20 | -0.04 | -18.18% | 3 | 8 | 36.82% |
| BBY240726C00097000 | 2024-06-28 10:21AM EDT | 97.00 | 0.13 | 0.01 | 1.04 | 0.00 | - | 1 | 5 | 59.52% |
| BBY240726C00098000 | 2024-06-26 2:51PM EDT | 98.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 2 | 9 | 59.18% |
| BBY240726C00099000 | 2024-06-14 3:54PM EDT | 99.00 | 0.20 | 0.00 | 1.29 | 0.00 | - | - | 1 | 55.81% |
| BBY240726C00100000 | 2024-07-01 10:27AM EDT | 100.00 | 0.04 | 0.00 | 0.34 | -0.03 | -42.86% | 2 | 32 | 49.51% |
| BBY240726C00101000 | 2024-06-20 3:38PM EDT | 101.00 | 0.52 | 0.00 | 1.48 | 0.00 | - | - | 1 | 62.31% |
| BBY240726C00102000 | 2024-06-20 3:38PM EDT | 102.00 | 0.41 | 0.00 | 0.47 | 0.00 | - | - | 1 | 57.32% |
| BBY240726C00105000 | 2024-06-20 3:38PM EDT | 105.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 12 | 50.10% |
| BBY240726C00110000 | 2024-06-18 2:25PM EDT | 110.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | - | 10 | 87.65% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240726P00065000 | 2024-07-01 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 5 | 53.81% |
| BBY240726P00073000 | 2024-06-27 9:54AM EDT | 73.00 | 0.60 | 0.05 | 0.37 | 0.00 | - | - | 8 | 36.48% |
| BBY240726P00074000 | 2024-07-01 9:47AM EDT | 74.00 | 0.15 | 0.00 | 0.79 | 0.00 | - | 1 | 8 | 42.58% |
| BBY240726P00075000 | 2024-06-28 3:33PM EDT | 75.00 | 0.75 | 0.20 | 0.25 | +0.58 | +341.18% | 8 | 5 | 27.15% |
| BBY240726P00076000 | 2024-07-01 9:52AM EDT | 76.00 | 0.19 | 0.08 | 0.91 | -0.09 | -32.14% | 8 | 20 | 37.40% |
| BBY240726P00077000 | 2024-07-01 10:23AM EDT | 77.00 | 0.31 | 0.37 | 0.73 | +0.05 | +19.23% | 16 | 33 | 30.66% |
| BBY240726P00078000 | 2024-07-01 1:37PM EDT | 78.00 | 0.57 | 0.52 | 0.94 | +0.20 | +54.05% | 13 | 12 | 30.23% |
| BBY240726P00079000 | 2024-07-01 1:37PM EDT | 79.00 | 0.76 | 0.65 | 0.94 | +0.18 | +31.03% | 1 | 12 | 26.20% |
| BBY240726P00080000 | 2024-07-01 11:20AM EDT | 80.00 | 1.10 | 0.94 | 1.10 | +0.39 | +54.93% | 14 | 24 | 24.15% |
| BBY240726P00081000 | 2024-06-27 12:40PM EDT | 81.00 | 1.10 | 1.26 | 1.60 | 0.00 | - | 1 | 8 | 25.64% |
| BBY240726P00082000 | 2024-06-28 3:32PM EDT | 82.00 | 1.25 | 1.25 | 1.90 | 0.00 | - | 3 | 13 | 23.80% |
| BBY240726P00083000 | 2024-07-01 3:32PM EDT | 83.00 | 2.21 | 2.11 | 2.50 | +0.49 | +28.49% | 1 | 77 | 24.66% |
| BBY240726P00084000 | 2024-07-01 11:15AM EDT | 84.00 | 2.78 | 2.72 | 3.45 | +0.88 | +46.32% | 2 | 20 | 28.83% |
| BBY240726P00085000 | 2024-07-01 3:06PM EDT | 85.00 | 3.35 | 3.35 | 3.60 | +1.20 | +55.81% | 1 | 103 | 22.36% |
| BBY240726P00086000 | 2024-07-01 2:08PM EDT | 86.00 | 4.21 | 3.90 | 5.25 | +0.78 | +22.74% | 2 | 432 | 34.64% |
| BBY240726P00087000 | 2024-06-25 9:32AM EDT | 87.00 | 1.45 | 4.10 | 6.55 | 0.00 | - | 5 | 114 | 42.26% |
| BBY240726P00088000 | 2024-07-01 10:20AM EDT | 88.00 | 4.67 | 4.30 | 6.05 | +0.42 | +9.88% | 10 | 61 | 23.00% |
| BBY240726P00089000 | 2024-07-01 10:24AM EDT | 89.00 | 5.43 | 5.85 | 8.20 | +0.58 | +11.96% | 10 | 21 | 44.53% |
| BBY240726P00090000 | 2024-06-28 11:26AM EDT | 90.00 | 5.54 | 5.90 | 8.50 | 0.00 | - | 10 | 167 | 36.87% |
| BBY240726P00091000 | 2024-07-01 10:20AM EDT | 91.00 | 7.28 | 7.25 | 9.95 | +0.48 | +7.06% | 10 | 28 | 47.02% |
| BBY240726P00092000 | 2024-07-01 10:21AM EDT | 92.00 | 8.43 | 9.05 | 10.35 | +1.01 | +13.61% | 7 | 7 | 39.45% |
| BBY240726P00093000 | 2024-06-28 11:25AM EDT | 93.00 | 8.44 | 10.50 | 12.75 | 0.00 | - | 6 | 0 | 64.82% |
| BBY240726P00094000 | 2024-06-21 9:47AM EDT | 94.00 | 4.14 | 11.40 | 12.70 | 0.00 | - | 2 | 0 | 51.15% |
| BBY240726P00095000 | 2024-06-27 1:25PM EDT | 95.00 | 11.28 | 11.60 | 13.45 | 0.00 | - | - | 2 | 48.88% |
| BBY240726P00105000 | 2024-06-25 10:26AM EDT | 105.00 | 18.36 | 21.85 | 23.35 | 0.00 | - | - | 0 | 67.82% |
| BBY240726P00110000 | 2024-06-28 9:47AM EDT | 110.00 | 25.20 | 25.70 | 29.65 | 0.00 | - | 1 | 0 | 104.96% |
| BBY240726P00120000 | 2024-06-26 3:29PM EDT | 120.00 | 35.90 | 35.70 | 39.55 | 0.00 | - | - | 0 | 122.17% |
© 2024 Yahoo. All rights reserved.