Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,356.21 +17.64 (+0.53%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,886.46 +167.85 (+0.95%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,922.30 -381.82 (-0.60%) CMC Crypto 200
1,344.62 +42.54 (+3.27%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240802C00065000 | 2024-06-27 9:56AM EDT | 65.00 | 19.60 | 16.10 | 19.55 | 0.00 | - | - | 2 | 59.38% |
| BBY240802C00078000 | 2024-06-18 12:21PM EDT | 78.00 | 14.37 | 3.95 | 7.30 | 0.00 | - | - | 0 | 51.36% |
| BBY240802C00080000 | 2024-06-17 9:40AM EDT | 80.00 | 9.00 | 3.80 | 5.10 | 0.00 | - | - | 1 | 40.16% |
| BBY240802C00083000 | 2024-06-26 3:34PM EDT | 83.00 | 3.57 | 2.06 | 2.34 | 0.00 | - | - | 41 | 27.47% |
| BBY240802C00084000 | 2024-07-01 2:28PM EDT | 84.00 | 2.00 | 1.61 | 1.90 | -0.90 | -31.03% | 5 | 53 | 27.17% |
| BBY240802C00085000 | 2024-07-01 9:49AM EDT | 85.00 | 2.39 | 1.24 | 1.75 | -0.31 | -11.48% | 1 | 24 | 29.42% |
| BBY240802C00086000 | 2024-07-01 12:28PM EDT | 86.00 | 1.26 | 1.02 | 1.33 | -0.62 | -32.98% | 5 | 22 | 28.21% |
| BBY240802C00087000 | 2024-07-01 11:47AM EDT | 87.00 | 1.03 | 0.76 | 1.21 | -0.47 | -31.33% | 3 | 14 | 29.96% |
| BBY240802C00088000 | 2024-06-27 1:17PM EDT | 88.00 | 1.16 | 0.57 | 1.11 | 0.00 | - | 1 | 3 | 31.67% |
| BBY240802C00089000 | 2024-07-01 10:56AM EDT | 89.00 | 0.61 | 0.29 | 0.79 | -0.44 | -41.90% | 1 | 6 | 30.03% |
| BBY240802C00090000 | 2024-07-01 11:14AM EDT | 90.00 | 0.47 | 0.45 | 0.50 | -0.43 | -47.78% | 601 | 519 | 27.83% |
| BBY240802C00091000 | 2024-07-01 10:58AM EDT | 91.00 | 0.33 | 0.25 | 0.49 | -0.33 | -50.00% | 2 | 286 | 29.93% |
| BBY240802C00092000 | 2024-07-01 2:16PM EDT | 92.00 | 0.26 | 0.23 | 0.35 | -0.27 | -50.94% | 25 | 18 | 29.20% |
| BBY240802C00093000 | 2024-07-01 2:09PM EDT | 93.00 | 0.20 | 0.11 | 0.37 | -0.37 | -64.91% | 41 | 1,131 | 31.69% |
| BBY240802C00094000 | 2024-07-01 2:14PM EDT | 94.00 | 0.30 | 0.09 | 0.21 | +0.02 | +7.14% | 11 | 126 | 29.40% |
| BBY240802C00095000 | 2024-07-01 3:44PM EDT | 95.00 | 0.19 | 0.10 | 0.19 | -0.07 | -26.92% | 116 | 1,574 | 30.52% |
| BBY240802C00096000 | 2024-06-28 11:08AM EDT | 96.00 | 0.19 | 0.01 | 1.37 | 0.00 | - | 6 | 37 | 55.57% |
| BBY240802C00098000 | 2024-06-25 3:54PM EDT | 98.00 | 0.21 | 0.00 | 1.34 | 0.00 | - | 4 | 50 | 59.57% |
| BBY240802C00099000 | 2024-06-20 10:59AM EDT | 99.00 | 0.89 | 0.00 | 1.33 | 0.00 | - | - | 2 | 61.55% |
| BBY240802C00100000 | 2024-06-27 3:46PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| BBY240802C00101000 | 2024-06-24 2:53PM EDT | 101.00 | 0.65 | 0.00 | 1.32 | 0.00 | - | 8 | 9 | 53.37% |
| BBY240802C00103000 | 2024-06-24 2:52PM EDT | 103.00 | 0.12 | 0.00 | 1.31 | 0.00 | - | - | 8 | 56.84% |
| BBY240802C00105000 | 2024-06-25 10:05AM EDT | 105.00 | 0.74 | 0.00 | 1.30 | 0.00 | - | 30 | 41 | 60.16% |
| BBY240802C00115000 | 2024-06-20 11:12AM EDT | 115.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 2 | 75.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240802P00074000 | 2024-06-28 2:07PM EDT | 74.00 | 0.20 | 0.23 | 0.38 | 0.00 | - | 8 | 8 | 29.74% |
| BBY240802P00075000 | 2024-07-01 12:55PM EDT | 75.00 | 0.37 | 0.24 | 0.98 | +0.11 | +42.31% | 9 | 8 | 37.45% |
| BBY240802P00076000 | 2024-07-01 10:20AM EDT | 76.00 | 0.32 | 0.40 | 0.68 | +0.01 | +3.23% | 8 | 10 | 29.49% |
| BBY240802P00077000 | 2024-06-27 9:30AM EDT | 77.00 | 0.54 | 0.54 | 0.84 | +0.02 | +3.85% | 1 | 6 | 28.71% |
| BBY240802P00078000 | 2024-07-01 1:12PM EDT | 78.00 | 0.80 | 0.72 | 0.97 | +0.27 | +50.94% | 5 | 3 | 27.10% |
| BBY240802P00079000 | 2024-06-26 10:45AM EDT | 79.00 | 0.79 | 0.26 | 1.13 | 0.00 | - | - | 3 | 25.51% |
| BBY240802P00080000 | 2024-06-28 3:41PM EDT | 80.00 | 0.93 | 1.20 | 1.51 | 0.00 | - | 3 | 8 | 25.98% |
| BBY240802P00081000 | 2024-06-26 9:36AM EDT | 81.00 | 0.83 | 1.56 | 1.81 | 0.00 | - | - | 3 | 24.90% |
| BBY240802P00082000 | 2024-06-21 10:10AM EDT | 82.00 | 0.50 | 1.93 | 2.58 | 0.00 | - | 1 | 0 | 28.08% |
| BBY240802P00083000 | 2024-06-25 11:23AM EDT | 83.00 | 1.02 | 2.38 | 2.94 | 0.00 | - | 15 | 16 | 26.33% |
| BBY240802P00084000 | 2024-06-27 2:00PM EDT | 84.00 | 2.80 | 2.90 | 3.65 | +0.25 | +9.80% | 28 | 31 | 27.60% |
| BBY240802P00085000 | 2024-07-01 11:19AM EDT | 85.00 | 3.78 | 3.15 | 3.90 | +0.79 | +26.42% | 1 | 61 | 23.24% |
| BBY240802P00086000 | 2024-06-25 3:55PM EDT | 86.00 | 2.24 | 4.25 | 4.85 | 0.00 | - | 2 | 9 | 26.00% |
| BBY240802P00087000 | 2024-07-01 11:02AM EDT | 87.00 | 5.02 | 4.95 | 5.50 | +1.18 | +30.73% | 31 | 46 | 24.63% |
| BBY240802P00088000 | 2024-07-01 3:11PM EDT | 88.00 | 6.10 | 4.10 | 7.20 | +1.05 | +20.79% | 1 | 24 | 36.40% |
| BBY240802P00089000 | 2024-06-26 11:25AM EDT | 89.00 | 5.20 | 6.10 | 7.95 | 0.00 | - | 1 | 1 | 36.18% |
| BBY240802P00090000 | 2024-06-25 3:59PM EDT | 90.00 | 4.47 | 6.85 | 8.85 | 0.00 | - | 100 | 44 | 37.60% |
| BBY240802P00091000 | 2024-06-28 12:27PM EDT | 91.00 | 6.72 | 8.00 | 10.25 | 0.00 | - | 1 | 7 | 45.56% |
| BBY240802P00092000 | 2024-06-27 3:19PM EDT | 92.00 | 8.18 | 9.10 | 10.95 | 0.00 | - | 2 | 2 | 44.14% |
| BBY240802P00093000 | 2024-07-01 12:18PM EDT | 93.00 | 10.28 | 9.80 | 11.95 | +6.73 | +189.58% | 10 | 10 | 46.61% |
© 2024 Yahoo. All rights reserved.