Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,295.42 -25.99 (-0.49%) Dow
39,645.81 -227.18 (-0.57%) Nasdaq
16,738.18 -94.45 (-0.56%) Bitcoin USD
69,631.18 -250.04 (-0.36%) CMC Crypto 200
1,515.58 -10.84 (-0.71%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816C00042500 | 2024-04-03 10:23AM EDT | 42.50 | 37.45 | 30.30 | 33.60 | 0.00 | - | 1 | 0 | 123.36% |
| BBY240816C00055000 | 2024-03-08 2:20PM EDT | 55.00 | 23.78 | 23.00 | 27.50 | 0.00 | - | 3 | 3 | 134.00% |
| BBY240816C00060000 | 2024-05-22 12:05PM EDT | 60.00 | 11.76 | 11.55 | 12.25 | -1.54 | -11.58% | 3 | 60 | 39.50% |
| BBY240816C00065000 | 2024-04-05 3:48PM EDT | 65.00 | 15.95 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 61.10% |
| BBY240816C00067500 | 2024-04-25 3:44PM EDT | 67.50 | 9.90 | 6.00 | 6.15 | 0.00 | - | 15 | 26 | 31.40% |
| BBY240816C00070000 | 2024-05-14 9:58AM EDT | 70.00 | 4.65 | 4.50 | 4.65 | -4.10 | -46.86% | 2 | 73 | 30.48% |
| BBY240816C00072500 | 2024-05-22 1:39PM EDT | 72.50 | 3.45 | 3.35 | 3.45 | -0.80 | -18.82% | 408 | 444 | 30.08% |
| BBY240816C00075000 | 2024-05-22 12:53PM EDT | 75.00 | 2.54 | 2.42 | 2.48 | -0.56 | -18.06% | 15 | 327 | 29.68% |
| BBY240816C00077500 | 2024-05-22 12:28PM EDT | 77.50 | 1.70 | 1.68 | 1.76 | -0.53 | -23.77% | 21 | 1,697 | 29.59% |
| BBY240816C00080000 | 2024-05-22 1:21PM EDT | 80.00 | 1.22 | 1.17 | 1.21 | -0.35 | -22.29% | 20 | 730 | 29.42% |
| BBY240816C00082500 | 2024-05-22 1:16PM EDT | 82.50 | 0.85 | 0.78 | 0.83 | -0.38 | -30.89% | 17 | 398 | 29.49% |
| BBY240816C00085000 | 2024-05-22 11:54AM EDT | 85.00 | 0.55 | 0.53 | 0.57 | -0.34 | -38.20% | 3 | 327 | 29.71% |
| BBY240816C00087500 | 2024-05-15 10:00AM EDT | 87.50 | 0.75 | 0.35 | 0.39 | 0.00 | - | 3 | 227 | 29.98% |
| BBY240816C00090000 | 2024-05-22 11:43AM EDT | 90.00 | 0.13 | 0.23 | 0.28 | -0.21 | -61.76% | 5 | 1,131 | 30.62% |
| BBY240816C00095000 | 2024-05-13 3:42PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| BBY240816C00100000 | 2024-05-17 11:11AM EDT | 100.00 | 0.13 | 0.02 | 0.29 | 0.00 | - | 2 | 29 | 40.87% |
| BBY240816C00105000 | 2024-05-10 1:20PM EDT | 105.00 | 0.11 | 0.01 | 1.34 | 0.00 | - | 2 | 5 | 53.91% |
| BBY240816C00110000 | 2024-05-17 10:17AM EDT | 110.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 11 | 47.17% |
| BBY240816C00115000 | 2024-04-19 11:52AM EDT | 115.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 50.98% |
| BBY240816C00120000 | 2024-04-19 12:45PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 53.71% |
| BBY240816C00125000 | 2024-04-01 10:01AM EDT | 125.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 70.02% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240816P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 0.16 | 0.01 | 1.35 | 0.00 | - | 2 | 1 | 80.86% |
| BBY240816P00042500 | 2024-05-06 2:50PM EDT | 42.50 | 0.07 | 0.01 | 0.85 | 0.00 | - | 2 | 0 | 66.41% |
| BBY240816P00045000 | 2024-05-17 11:14AM EDT | 45.00 | 0.13 | 0.03 | 0.49 | 0.00 | - | 2 | 1 | 54.20% |
| BBY240816P00047500 | 2024-05-17 11:13AM EDT | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| BBY240816P00050000 | 2024-05-17 11:13AM EDT | 50.00 | 0.20 | 0.06 | 0.25 | 0.00 | - | 2 | 5 | 43.07% |
| BBY240816P00055000 | 2024-04-30 10:43AM EDT | 55.00 | 0.38 | 0.33 | 0.36 | 0.00 | - | 1 | 10 | 35.94% |
| BBY240816P00060000 | 2024-05-22 12:28PM EDT | 60.00 | 0.80 | 0.78 | 0.81 | +0.25 | +45.45% | 5 | 39 | 32.96% |
| BBY240816P00065000 | 2024-05-22 12:12PM EDT | 65.00 | 1.82 | 1.77 | 1.83 | +0.46 | +33.82% | 5 | 1,255 | 31.25% |
| BBY240816P00067500 | 2024-05-21 1:03PM EDT | 67.50 | 2.13 | 2.58 | 2.64 | 0.00 | - | 25 | 148 | 30.63% |
| BBY240816P00070000 | 2024-05-22 10:41AM EDT | 70.00 | 3.12 | 3.65 | 3.75 | +0.07 | +2.30% | 1 | 175 | 30.57% |
| BBY240816P00072500 | 2024-05-22 11:44AM EDT | 72.50 | 4.75 | 4.90 | 5.05 | +0.55 | +13.10% | 12 | 264 | 30.16% |
| BBY240816P00075000 | 2024-05-21 3:17PM EDT | 75.00 | 5.65 | 6.50 | 6.65 | -0.02 | -0.35% | 24 | 137 | 30.30% |
| BBY240816P00077500 | 2024-05-16 12:02PM EDT | 77.50 | 6.15 | 8.30 | 8.45 | 0.00 | - | 2 | 272 | 30.45% |
| BBY240816P00080000 | 2024-05-15 12:01PM EDT | 80.00 | 9.80 | 10.20 | 10.70 | +1.60 | +19.51% | 2 | 228 | 33.18% |
| BBY240816P00082500 | 2024-05-01 10:22AM EDT | 82.50 | 11.65 | 12.45 | 12.80 | 0.00 | - | 3 | 74 | 33.67% |
| BBY240816P00085000 | 2024-04-02 11:53AM EDT | 85.00 | 7.85 | 13.35 | 13.85 | 0.00 | - | 3 | 14 | 0.00% |
| BBY240816P00087500 | 2024-03-28 12:11PM EDT | 87.50 | 7.93 | 13.05 | 15.15 | 0.00 | - | 10 | 10 | 0.00% |
| BBY240816P00090000 | 2024-03-01 4:42PM EDT | 90.00 | 13.90 | 9.95 | 10.45 | 0.00 | - | 3 | 2 | 0.00% |
| BBY240816P00095000 | 2024-03-25 10:17AM EDT | 95.00 | 14.74 | 21.10 | 23.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.