Singapore markets close in 6 hours 47 minutes
Straits Times Index
3,174.83 -12.83 (-0.40%) Nikkei
36,989.51 -1,090.19 (-2.86%) Hang Seng
16,204.24 -181.63 (-1.11%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,782.44 -1,052.84 (-1.70%) CMC Crypto 200
1,264.51 +378.97 (+40.64%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240419C00055000 | 2024-03-15 3:57PM EDT | 55.00 | 22.41 | 21.90 | 25.15 | 0.00 | - | 1 | 0 | 710.35% |
| BBY240419C00060000 | 2024-03-19 3:07PM EDT | 60.00 | 18.25 | 14.25 | 18.00 | 0.00 | - | 35 | 0 | 250.39% |
| BBY240419C00062500 | 2024-04-05 12:32PM EDT | 62.50 | 17.10 | 11.15 | 13.85 | 0.00 | - | 1 | 1 | 266.41% |
| BBY240419C00065000 | 2024-03-19 3:07PM EDT | 65.00 | 13.40 | 9.40 | 12.80 | 0.00 | - | 81 | 0 | 170.31% |
| BBY240419C00067500 | 2024-03-19 2:34PM EDT | 67.50 | 11.05 | 8.25 | 9.70 | 0.00 | - | 293 | 0 | 199.22% |
| BBY240419C00070000 | 2024-03-28 9:54AM EDT | 70.00 | 12.93 | 4.15 | 7.35 | 0.00 | - | 1 | 46 | 234.96% |
| BBY240419C00072000 | 2024-03-19 2:05PM EDT | 72.00 | 6.40 | 2.61 | 5.90 | 0.00 | - | 79 | 17 | 94.53% |
| BBY240419C00072500 | 2024-04-15 2:05PM EDT | 72.50 | 4.67 | 2.02 | 4.10 | 0.00 | - | 1 | 392 | 119.14% |
| BBY240419C00073000 | 2024-04-03 10:59AM EDT | 73.00 | 7.60 | 1.35 | 4.20 | 0.00 | - | 2 | 9 | 154.88% |
| BBY240419C00075000 | 2024-04-18 11:38AM EDT | 75.00 | 1.83 | 1.13 | 1.28 | +0.17 | +10.24% | 11 | 670 | 42.09% |
| BBY240419C00076000 | 2024-04-18 3:59PM EDT | 76.00 | 0.53 | 0.50 | 0.54 | -0.42 | -44.21% | 95 | 323 | 33.99% |
| BBY240419C00077000 | 2024-04-18 3:10PM EDT | 77.00 | 0.12 | 0.15 | 0.20 | -0.35 | -74.47% | 266 | 366 | 35.35% |
| BBY240419C00077500 | 2024-04-18 3:24PM EDT | 77.50 | 0.07 | 0.07 | 0.10 | -0.23 | -76.67% | 18 | 1,515 | 34.77% |
| BBY240419C00078000 | 2024-04-18 3:18PM EDT | 78.00 | 0.04 | 0.03 | 0.05 | -0.20 | -83.33% | 85 | 276 | 35.16% |
| BBY240419C00079000 | 2024-04-18 12:32PM EDT | 79.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 8 | 187 | 45.31% |
| BBY240419C00080000 | 2024-04-18 3:50PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 57 | 2,207 | 50.00% |
| BBY240419C00081000 | 2024-04-18 3:56PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 633 | 57.81% |
| BBY240419C00082000 | 2024-04-17 3:42PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 527 | 67.19% |
| BBY240419C00082500 | 2024-04-18 9:59AM EDT | 82.50 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 6 | 1,121 | 85.16% |
| BBY240419C00083000 | 2024-04-18 3:52PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 396 | 65.63% |
| BBY240419C00084000 | 2024-04-18 10:29AM EDT | 84.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 12 | 471 | 81.25% |
| BBY240419C00085000 | 2024-04-17 3:31PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,200 | 81.25% |
| BBY240419C00086000 | 2024-04-18 9:40AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 266 | 90.63% |
| BBY240419C00087000 | 2024-04-16 3:32PM EDT | 87.00 | 0.03 | 0.00 | 1.87 | 0.00 | - | 5 | 319 | 260.16% |
| BBY240419C00087500 | 2024-04-17 10:45AM EDT | 87.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 5 | 103 | 156.25% |
| BBY240419C00088000 | 2024-04-04 9:30AM EDT | 88.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 150.78% |
| BBY240419C00089000 | 2024-04-11 10:21AM EDT | 89.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 23 | 160.16% |
| BBY240419C00090000 | 2024-04-17 2:45PM EDT | 90.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 327 | 167.97% |
| BBY240419C00095000 | 2024-04-10 9:43AM EDT | 95.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 4 | 109 | 310.35% |
| BBY240419C00100000 | 2024-04-12 10:29AM EDT | 100.00 | 0.02 | 0.00 | 1.07 | 0.00 | - | 12 | 40 | 360.94% |
| BBY240419C00105000 | 2024-02-12 1:08PM EDT | 105.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 10 | 351.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240419P00040000 | 2024-02-05 11:32AM EDT | 40.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 623.44% |
| BBY240419P00045000 | 2024-02-15 2:39PM EDT | 45.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 678.13% |
| BBY240419P00047500 | 2024-02-16 11:25AM EDT | 47.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 619.53% |
| BBY240419P00050000 | 2024-03-22 12:01PM EDT | 50.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1,037 | 381.25% |
| BBY240419P00055000 | 2024-04-09 11:22AM EDT | 55.00 | 0.01 | 0.00 | 1.92 | 0.00 | - | 8 | 59 | 513.09% |
| BBY240419P00060000 | 2024-04-09 11:25AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 189 | 196.88% |
| BBY240419P00062500 | 2024-04-09 2:23PM EDT | 62.50 | 0.01 | 0.00 | 1.88 | 0.00 | - | 11 | 63 | 352.34% |
| BBY240419P00065000 | 2024-04-18 2:25PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 9 | 482 | 135.94% |
| BBY240419P00066000 | 2024-04-05 10:17AM EDT | 66.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 172 | 150 | 159.38% |
| BBY240419P00067000 | 2024-04-15 10:21AM EDT | 67.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 60 | 136.72% |
| BBY240419P00067500 | 2024-04-16 1:37PM EDT | 67.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | 15 | 461 | 129.69% |
| BBY240419P00068000 | 2024-04-12 1:28PM EDT | 68.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 70 | 71 | 209.18% |
| BBY240419P00069000 | 2024-04-12 1:24PM EDT | 69.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 135 | 499 | 144.34% |
| BBY240419P00070000 | 2024-04-18 2:45PM EDT | 70.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 60 | 1,434 | 80.47% |
| BBY240419P00071000 | 2024-04-17 9:30AM EDT | 71.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 90 | 64.06% |
| BBY240419P00072000 | 2024-04-17 11:03AM EDT | 72.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 1 | 42 | 77.15% |
| BBY240419P00072500 | 2024-04-18 11:04AM EDT | 72.50 | 0.02 | 0.02 | 0.23 | -0.03 | -60.00% | 166 | 842 | 69.53% |
| BBY240419P00073000 | 2024-04-17 3:46PM EDT | 73.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 15 | 123 | 51.56% |
| BBY240419P00074000 | 2024-04-18 3:17PM EDT | 74.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 30 | 743 | 41.99% |
| BBY240419P00075000 | 2024-04-18 3:59PM EDT | 75.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 44 | 1,014 | 35.74% |
| BBY240419P00076000 | 2024-04-18 3:47PM EDT | 76.00 | 0.50 | 0.49 | 0.58 | -0.03 | -5.66% | 520 | 332 | 36.52% |
| BBY240419P00077000 | 2024-04-18 1:33PM EDT | 77.00 | 1.07 | 0.95 | 1.21 | +0.12 | +12.63% | 303 | 270 | 36.13% |
| BBY240419P00077500 | 2024-04-18 1:32PM EDT | 77.50 | 1.45 | 1.36 | 1.77 | +0.20 | +16.00% | 59 | 1,013 | 50.39% |
| BBY240419P00078000 | 2024-04-18 2:39PM EDT | 78.00 | 2.23 | 1.83 | 2.14 | +0.09 | +4.21% | 43 | 294 | 46.88% |
| BBY240419P00079000 | 2024-04-18 12:25PM EDT | 79.00 | 2.61 | 2.29 | 3.15 | +0.02 | +0.77% | 8 | 312 | 62.89% |
| BBY240419P00080000 | 2024-04-17 1:18PM EDT | 80.00 | 3.99 | 2.91 | 4.15 | +0.05 | +1.27% | 30 | 493 | 76.76% |
| BBY240419P00081000 | 2024-04-18 1:26PM EDT | 81.00 | 4.94 | 4.90 | 6.90 | +0.19 | +4.00% | 3 | 316 | 164.45% |
| BBY240419P00082000 | 2024-04-17 2:54PM EDT | 82.00 | 5.70 | 5.85 | 6.15 | 0.00 | - | 730 | 166 | 102.54% |
| BBY240419P00082500 | 2024-04-17 2:00PM EDT | 82.50 | 8.10 | 5.45 | 8.55 | 0.00 | - | 45 | 14 | 152.54% |
| BBY240419P00083000 | 2024-04-17 1:45PM EDT | 83.00 | 7.20 | 6.90 | 7.70 | 0.00 | - | 16 | 5 | 136.91% |
| BBY240419P00084000 | 2024-04-12 11:33AM EDT | 84.00 | 6.10 | 7.05 | 8.15 | 0.00 | - | 30 | 0 | 126.17% |
| BBY240419P00085000 | 2024-04-15 2:44PM EDT | 85.00 | 8.45 | 8.85 | 9.65 | 0.00 | - | 20 | 0 | 155.08% |
| BBY240419P00086000 | 2024-04-11 11:25AM EDT | 86.00 | 6.80 | 9.75 | 10.70 | 0.00 | - | - | 0 | 162.70% |
| BBY240419P00087500 | 2024-04-17 3:11PM EDT | 87.50 | 11.25 | 11.35 | 12.15 | 0.00 | - | 3 | 0 | 183.98% |
| BBY240419P00089000 | 2024-04-17 3:11PM EDT | 89.00 | 12.75 | 11.00 | 13.15 | 0.00 | - | 9 | 0 | 180.08% |
| BBY240419P00090000 | 2024-04-17 2:00PM EDT | 90.00 | 13.45 | 13.85 | 14.15 | 0.00 | - | 72 | 0 | 50.00% |
| BBY240419P00095000 | 2024-03-28 3:40PM EDT | 95.00 | 12.95 | 18.30 | 21.50 | 0.00 | - | 5 | 0 | 357.03% |
| BBY240419P00100000 | 2024-03-14 10:02AM EDT | 100.00 | 23.81 | 20.80 | 23.00 | 0.00 | - | 199 | 0 | 0.00% |
| BBY240419P00110000 | 2024-03-14 9:31AM EDT | 110.00 | 32.80 | 30.90 | 32.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.