NYSE - Delayed Quote • USD
Best Buy Co., Inc. (BBY)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426C00060000 | 3/26/2024 5:08 PM | 60 | 21.10 | 13.80 | 16.50 | 0.00 | 0.00% | 12 | 12 | 247.66% |
| BBY240426C00069000 | 3/19/2024 1:59 PM | 69 | 7.91 | 5.15 | 7.70 | 0.00 | 0.00% | 1 | 0 | 139.36% |
| BBY240426C00070000 | 3/19/2024 2:04 PM | 70 | 7.02 | 6.05 | 7.20 | 0.00 | 0.00% | 1 | 0 | 189.06% |
| BBY240426C00071000 | 3/20/2024 1:44 PM | 71 | 8.61 | 4.65 | 5.80 | 0.00 | 0.00% | 1 | 1 | 150.20% |
| BBY240426C00073000 | 4/24/2024 3:07 PM | 73 | 1.39 | 1.59 | 1.78 | -1.12 | -44.62% | 16 | 2 | 40.82% |
| BBY240426C00074000 | 4/24/2024 4:45 PM | 74 | 0.95 | 0.93 | 0.98 | -0.80 | -45.71% | 40 | 7 | 33.99% |
| BBY240426C00075000 | 4/24/2024 3:06 PM | 75 | 0.31 | 0.42 | 0.47 | -0.57 | -64.77% | 106 | 122 | 32.62% |
| BBY240426C00076000 | 4/24/2024 7:54 PM | 76 | 0.15 | 0.15 | 0.20 | -0.27 | -64.29% | 55 | 193 | 33.01% |
| BBY240426C00077000 | 4/24/2024 5:32 PM | 77 | 0.05 | 0.05 | 0.08 | -0.18 | -78.26% | 33 | 104 | 34.18% |
| BBY240426C00078000 | 4/24/2024 6:30 PM | 78 | 0.06 | 0.01 | 0.04 | -0.04 | -40.00% | 53 | 110 | 37.50% |
| BBY240426C00079000 | 4/24/2024 3:21 PM | 79 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 16 | 200 | 36.72% |
| BBY240426C00080000 | 4/24/2024 3:52 PM | 80 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 2 | 340 | 69.53% |
| BBY240426C00081000 | 4/23/2024 6:20 PM | 81 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 6 | 86 | 57.81% |
| BBY240426C00082000 | 4/24/2024 4:23 PM | 82 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 14 | 114 | 92.58% |
| BBY240426C00083000 | 4/24/2024 7:06 PM | 83 | 0.01 | 0.00 | 0.38 | -0.01 | -50.00% | 3 | 96 | 101.17% |
| BBY240426C00084000 | 4/23/2024 2:23 PM | 84 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 1 | 38 | 70.31% |
| BBY240426C00085000 | 4/16/2024 2:25 PM | 85 | 0.04 | 0.00 | 1.51 | 0.00 | 0.00% | 4 | 20 | 170.51% |
| BBY240426C00086000 | 4/17/2024 6:56 PM | 86 | 0.05 | 0.00 | 0.32 | 0.00 | 0.00% | 10 | 19 | 120.70% |
| BBY240426C00087000 | 4/18/2024 2:31 PM | 87 | 0.38 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 28 | 112.50% |
| BBY240426C00088000 | 4/12/2024 4:41 PM | 88 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 3 | 141.80% |
| BBY240426C00089000 | 4/18/2024 2:31 PM | 89 | 0.36 | 0.00 | 1.89 | 0.00 | 0.00% | 2 | 92 | 222.56% |
| BBY240426C00090000 | 4/11/2024 5:57 PM | 90 | 0.04 | 0.00 | 1.88 | 0.00 | 0.00% | 111 | 99 | 231.25% |
| BBY240426C00091000 | 3/15/2024 3:58 PM | 91 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | - | 7 | 109.38% |
| BBY240426C00092000 | 4/3/2024 4:31 PM | 92 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 1 | 153.91% |
| BBY240426C00093000 | 4/9/2024 7:09 PM | 93 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | - | 14 | 106.25% |
| BBY240426C00094000 | 4/9/2024 7:08 PM | 94 | 0.01 | 0.00 | 0.36 | 0.00 | 0.00% | 8 | 17 | 180.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426P00045000 | 4/3/2024 3:32 PM | 45 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 250.00% |
| BBY240426P00065000 | 4/23/2024 1:45 PM | 65 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 35 | 79.69% |
| BBY240426P00066000 | 4/16/2024 1:45 PM | 66 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 14 | 15 | 71.88% |
| BBY240426P00067000 | 4/18/2024 7:47 PM | 67 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 200 | 31 | 89.84% |
| BBY240426P00068000 | 4/24/2024 5:02 PM | 68 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 16 | 166 | 56.25% |
| BBY240426P00069000 | 4/22/2024 4:44 PM | 69 | 0.04 | 0.01 | 0.05 | 0.01 | 33.33% | 1 | 15 | 53.13% |
| BBY240426P00070000 | 4/24/2024 3:19 PM | 70 | 0.03 | 0.01 | 0.06 | 0.02 | 200.00% | 6 | 146 | 51.17% |
| BBY240426P00071000 | 4/24/2024 6:31 PM | 71 | 0.07 | 0.03 | 0.07 | 0.02 | 40.00% | 13 | 52 | 42.97% |
| BBY240426P00072000 | 4/24/2024 7:34 PM | 72 | 0.10 | 0.08 | 0.11 | 0.02 | 25.00% | 424 | 111 | 37.11% |
| BBY240426P00073000 | 4/24/2024 7:41 PM | 73 | 0.23 | 0.19 | 0.23 | 0.11 | 91.67% | 61 | 83 | 33.69% |
| BBY240426P00074000 | 4/24/2024 6:32 PM | 74 | 0.70 | 0.45 | 0.50 | 0.29 | 70.73% | 25 | 173 | 31.64% |
| BBY240426P00075000 | 4/24/2024 5:43 PM | 75 | 1.04 | 0.93 | 0.99 | 0.28 | 36.84% | 23 | 138 | 30.18% |
| BBY240426P00076000 | 4/24/2024 5:51 PM | 76 | 1.80 | 1.62 | 1.85 | 0.78 | 76.47% | 67 | 69 | 37.89% |
| BBY240426P00077000 | 4/24/2024 7:06 PM | 77 | 2.95 | 2.45 | 2.80 | 0.95 | 47.50% | 8 | 145 | 47.07% |
| BBY240426P00078000 | 4/24/2024 5:51 PM | 78 | 3.68 | 2.52 | 4.70 | 1.31 | 55.27% | 13 | 124 | 112.21% |
| BBY240426P00079000 | 4/24/2024 5:36 PM | 79 | 5.00 | 4.45 | 4.70 | 1.66 | 49.70% | 84 | 39 | 58.59% |
| BBY240426P00080000 | 4/24/2024 6:41 PM | 80 | 6.05 | 3.60 | 6.70 | 1.74 | 40.37% | 152 | 43 | 138.97% |
| BBY240426P00081000 | 4/24/2024 6:49 PM | 81 | 7.10 | 5.45 | 6.70 | 0.85 | 13.60% | 6 | 2 | 76.37% |
| BBY240426P00082000 | 4/24/2024 6:49 PM | 82 | 8.10 | 6.90 | 8.85 | 2.03 | 33.44% | 6 | 7 | 104.49% |
| BBY240426P00083000 | 4/16/2024 5:39 PM | 83 | 9.15 | 7.45 | 8.75 | 1.62 | 21.51% | 19 | 6 | 99.80% |
| BBY240426P00084000 | 4/15/2024 6:53 PM | 84 | 7.58 | 9.40 | 10.75 | 0.00 | 0.00% | 10 | 0 | 141.21% |
| BBY240426P00087000 | 4/15/2024 6:52 PM | 87 | 10.57 | 11.45 | 14.10 | 0.00 | 0.00% | 5 | 0 | 135.16% |
| BBY240426P00088000 | 4/15/2024 7:25 PM | 88 | 11.70 | 11.55 | 13.80 | 0.00 | 0.00% | 3 | 0 | 146.09% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
205.48
-0.30%
ULTA Ulta Beauty, Inc.
410.55
-2.08%
WSM Williams-Sonoma, Inc.
285.51
+0.15%
GPC Genuine Parts Company
161.80
-0.97%
TSCO Tractor Supply Company
258.13
+0.85%
AZO AutoZone, Inc.
2,988.51
+0.93%
FIVE Five Below, Inc.
148.54
+0.51%
AAP Advance Auto Parts, Inc.
76.53
-1.88%
ASO Academy Sports and Outdoors, Inc.
59.06
-0.35%
RH RH
251.85
+1.32%