NYSE - Nasdaq Real Time Price • USD
Best Buy Co., Inc. (BBY)
As of 3:15 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510C00055000 | 5/1/2024 6:11 PM | 55 | 16.85 | 18.85 | 21.65 | 0.00 | 0.00% | - | 15 | 212.99% |
| BBY240510C00061000 | 5/3/2024 2:11 PM | 61 | 13.30 | 13.20 | 13.65 | 0.00 | 0.00% | 1 | 1 | 81.64% |
| BBY240510C00066000 | 5/3/2024 1:30 PM | 66 | 8.15 | 8.45 | 8.65 | 0.00 | 0.00% | 2 | 2 | 68.75% |
| BBY240510C00070000 | 5/3/2024 1:39 PM | 70 | 4.00 | 2.67 | 4.80 | 0.00 | 0.00% | 3 | 3 | 54.49% |
| BBY240510C00071000 | 5/1/2024 2:24 PM | 71 | 2.15 | 3.55 | 3.80 | 0.00 | 0.00% | - | 5 | 46.00% |
| BBY240510C00072000 | 5/3/2024 7:36 PM | 72 | 2.71 | 2.64 | 3.20 | 0.00 | 0.00% | 10 | 21 | 51.51% |
| BBY240510C00073000 | 5/6/2024 3:18 PM | 73 | 1.91 | 1.79 | 1.92 | 0.13 | 7.30% | 3 | 42 | 31.84% |
| BBY240510C00074000 | 5/6/2024 6:17 PM | 74 | 1.35 | 1.17 | 1.22 | -0.06 | -4.26% | 261 | 287 | 29.40% |
| BBY240510C00075000 | 5/6/2024 6:47 PM | 75 | 0.75 | 0.68 | 0.70 | -0.09 | -10.71% | 139 | 334 | 28.08% |
| BBY240510C00076000 | 5/6/2024 6:32 PM | 76 | 0.38 | 0.33 | 0.37 | -0.08 | -17.39% | 97 | 142 | 27.74% |
| BBY240510C00077000 | 5/6/2024 6:33 PM | 77 | 0.17 | 0.14 | 0.19 | -0.09 | -34.62% | 151 | 119 | 28.22% |
| BBY240510C00078000 | 5/6/2024 6:54 PM | 78 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 54 | 203 | 29.40% |
| BBY240510C00079000 | 5/6/2024 5:58 PM | 79 | 0.08 | 0.01 | 0.15 | 0.01 | 14.29% | 10 | 117 | 38.87% |
| BBY240510C00080000 | 5/6/2024 3:23 PM | 80 | 0.02 | 0.03 | 0.05 | -0.05 | -71.43% | 10 | 51 | 35.35% |
| BBY240510C00081000 | 5/6/2024 1:31 PM | 81 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 15 | 50 | 41.41% |
| BBY240510C00082000 | 5/6/2024 1:50 PM | 82 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 12 | 59 | 46.29% |
| BBY240510C00083000 | 5/3/2024 3:14 PM | 83 | 0.09 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 32 | 47.66% |
| BBY240510C00084000 | 5/1/2024 4:19 PM | 84 | 0.02 | 0.01 | 1.00 | 0.00 | 0.00% | 14 | 51 | 89.65% |
| BBY240510C00085000 | 4/30/2024 2:55 PM | 85 | 0.05 | 0.01 | 1.00 | 0.00 | 0.00% | 2 | 47 | 95.51% |
| BBY240510C00086000 | 4/25/2024 1:57 PM | 86 | 0.02 | 0.01 | 1.00 | 0.00 | 0.00% | 14 | 31 | 101.27% |
| BBY240510C00087000 | 5/6/2024 6:29 PM | 87 | 0.02 | 0.02 | 0.73 | 0.01 | 100.00% | 15 | 25 | 98.73% |
| BBY240510C00088000 | 4/29/2024 1:37 PM | 88 | 0.01 | 0.01 | 0.44 | 0.00 | 0.00% | 8 | 23 | 92.38% |
| BBY240510C00089000 | 4/29/2024 1:37 PM | 89 | 0.01 | 0.01 | 1.00 | 0.00 | 0.00% | 8 | 18 | 117.58% |
| BBY240510C00090000 | 4/15/2024 2:22 PM | 90 | 0.07 | 0.01 | 1.27 | 0.00 | 0.00% | 4 | 11 | 130.86% |
| BBY240510C00093000 | 4/9/2024 5:04 PM | 93 | 0.20 | 0.01 | 1.25 | 0.00 | 0.00% | - | 1 | 145.70% |
| BBY240510C00095000 | 4/2/2024 2:19 PM | 95 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 137.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240510P00063000 | 4/29/2024 7:31 PM | 63 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 10 | 22 | 83.20% |
| BBY240510P00064000 | 5/2/2024 3:51 PM | 64 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 3 | 47 | 58.98% |
| BBY240510P00065000 | 5/3/2024 1:56 PM | 65 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 5 | 17 | 55.08% |
| BBY240510P00066000 | 5/6/2024 5:08 PM | 66 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 186 | 1 | 49.61% |
| BBY240510P00067000 | 5/6/2024 2:29 PM | 67 | 0.03 | 0.01 | 1.29 | -0.01 | -25.00% | 65 | 53 | 91.02% |
| BBY240510P00068000 | 5/6/2024 6:27 PM | 68 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 21 | 106 | 42.58% |
| BBY240510P00069000 | 5/3/2024 6:09 PM | 69 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 6 | 13 | 36.72% |
| BBY240510P00070000 | 5/6/2024 6:28 PM | 70 | 0.04 | 0.04 | 0.23 | -0.06 | -60.00% | 22 | 170 | 44.73% |
| BBY240510P00071000 | 5/6/2024 6:53 PM | 71 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 7 | 98 | 29.30% |
| BBY240510P00072000 | 5/6/2024 6:38 PM | 72 | 0.15 | 0.15 | 0.20 | -0.11 | -42.31% | 418 | 440 | 27.83% |
| BBY240510P00073000 | 5/6/2024 6:53 PM | 73 | 0.30 | 0.33 | 0.37 | -0.17 | -36.17% | 61 | 236 | 26.07% |
| BBY240510P00074000 | 5/6/2024 6:20 PM | 74 | 0.59 | 0.65 | 0.68 | -0.23 | -28.05% | 36 | 205 | 24.71% |
| BBY240510P00075000 | 5/6/2024 6:21 PM | 75 | 1.05 | 1.14 | 1.18 | -0.25 | -19.23% | 172 | 716 | 23.93% |
| BBY240510P00076000 | 5/6/2024 6:35 PM | 76 | 1.70 | 1.77 | 1.88 | -0.21 | -10.99% | 8 | 28 | 23.63% |
| BBY240510P00077000 | 5/3/2024 7:28 PM | 77 | 2.82 | 2.43 | 2.86 | 0.00 | 0.00% | 17 | 50 | 30.57% |
| BBY240510P00078000 | 5/3/2024 1:56 PM | 78 | 3.30 | 2.91 | 3.75 | 0.00 | 0.00% | 6 | 25 | 31.45% |
| BBY240510P00079000 | 5/2/2024 2:06 PM | 79 | 4.40 | 4.35 | 5.30 | -2.79 | -38.80% | 1 | 16 | 63.87% |
| BBY240510P00080000 | 5/2/2024 5:19 PM | 80 | 8.04 | 5.40 | 5.60 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| BBY240510P00081000 | 5/2/2024 5:19 PM | 81 | 9.03 | 6.40 | 7.90 | 0.00 | 0.00% | 1 | 2 | 71.88% |
| BBY240510P00082000 | 5/6/2024 4:11 PM | 82 | 7.60 | 7.40 | 8.60 | -2.43 | -24.23% | 3 | 4 | 70.80% |
| BBY240510P00084000 | 4/16/2024 4:54 PM | 84 | 8.37 | 9.40 | 9.95 | 0.00 | 0.00% | 1 | 0 | 54.69% |
| BBY240510P00085000 | 4/2/2024 2:19 PM | 85 | 5.64 | 11.80 | 13.45 | 0.00 | 0.00% | - | 0 | 157.52% |
| BBY240510P00090000 | 5/2/2024 5:42 PM | 90 | 17.85 | 15.35 | 16.60 | 0.00 | 0.00% | - | 5 | 112.50% |
| BBY240510P00092000 | 5/2/2024 5:42 PM | 92 | 19.85 | 17.40 | 17.80 | 0.00 | 0.00% | - | 3 | 105.86% |
| BBY240510P00095000 | 5/2/2024 5:42 PM | 95 | 22.85 | 20.35 | 20.65 | 0.00 | 0.00% | - | 5 | 89.84% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
206.08
+1.64%
WSM Williams-Sonoma, Inc.
308.60
+1.28%
ULTA Ulta Beauty, Inc.
394.11
-0.83%
FIVE Five Below, Inc.
145.55
+0.51%
RH RH
281.04
+2.18%
AAP Advance Auto Parts, Inc.
74.17
-2.80%
BBWI Bath & Body Works, Inc.
47.25
+2.77%
TSCO Tractor Supply Company
269.42
-0.29%
ASO Academy Sports and Outdoors, Inc.
57.90
+0.87%
AZO AutoZone, Inc.
2,962.14
+0.34%