NYSE - Nasdaq Real Time Price • USD
Best Buy Co., Inc. (BBY)
As of 11:56 AM EDT. Market Open.
| 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 | 15.00 | 16.75 | 0.00 | 0.00% | 12 | 12 | 231.25% |
| BBY240426C00069000 | 3/19/2024 1:59 PM | 69 | 7.91 | 5.15 | 7.70 | 0.00 | 0.00% | 1 | 0 | 213.87% |
| BBY240426C00070000 | 3/19/2024 2:04 PM | 70 | 7.02 | 6.05 | 7.20 | 0.00 | 0.00% | 1 | 0 | 186.52% |
| BBY240426C00071000 | 3/20/2024 1:44 PM | 71 | 8.61 | 4.65 | 5.80 | 0.00 | 0.00% | 1 | 1 | 128.32% |
| BBY240426C00073000 | 4/25/2024 4:27 PM | 73 | 1.75 | 2.38 | 2.91 | 0.00 | 0.00% | 8 | 9 | 58.01% |
| BBY240426C00074000 | 4/26/2024 2:32 PM | 74 | 2.15 | 1.34 | 1.60 | 0.79 | 58.09% | 3 | 417 | 0.00% |
| BBY240426C00075000 | 4/26/2024 2:37 PM | 75 | 1.08 | 0.54 | 0.64 | 0.44 | 68.75% | 38 | 1,122 | 0.00% |
| BBY240426C00076000 | 4/26/2024 3:14 PM | 76 | 0.16 | 0.07 | 0.10 | -0.06 | -27.27% | 587 | 197 | 11.72% |
| BBY240426C00077000 | 4/26/2024 3:14 PM | 77 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 68 | 120 | 22.85% |
| BBY240426C00078000 | 4/26/2024 2:21 PM | 78 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 14 | 84 | 35.94% |
| BBY240426C00079000 | 4/25/2024 4:52 PM | 79 | 0.02 | 0.01 | 0.73 | 0.00 | 0.00% | 33 | 191 | 89.06% |
| BBY240426C00080000 | 4/26/2024 3:11 PM | 80 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 7 | 326 | 50.00% |
| BBY240426C00081000 | 4/26/2024 3:22 PM | 81 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 726 | 87 | 56.25% |
| BBY240426C00082000 | 4/26/2024 2:10 PM | 82 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 107 | 68.75% |
| BBY240426C00083000 | 4/26/2024 3:33 PM | 83 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 93 | 108.59% |
| BBY240426C00084000 | 4/24/2024 7:32 PM | 84 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 4 | 38 | 118.36% |
| BBY240426C00085000 | 4/26/2024 2:46 PM | 85 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 450 | 20 | 99.22% |
| BBY240426C00086000 | 4/17/2024 6:56 PM | 86 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 10 | 19 | 128.91% |
| BBY240426C00087000 | 4/18/2024 2:31 PM | 87 | 0.38 | 0.00 | 0.42 | 0.00 | 0.00% | 2 | 28 | 174.22% |
| BBY240426C00088000 | 4/12/2024 4:41 PM | 88 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 3 | 212.11% |
| BBY240426C00089000 | 4/18/2024 2:31 PM | 89 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 92 | 223.83% |
| BBY240426C00090000 | 4/11/2024 5:57 PM | 90 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 111 | 99 | 235.16% |
| BBY240426C00091000 | 3/15/2024 3:58 PM | 91 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | - | 7 | 143.75% |
| BBY240426C00092000 | 4/3/2024 4:31 PM | 92 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 160.94% |
| BBY240426C00093000 | 4/9/2024 7:09 PM | 93 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | - | 14 | 140.63% |
| BBY240426C00094000 | 4/9/2024 7:08 PM | 94 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 17 | 316.41% |
| 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 | 0.36 | 0.00 | 0.00% | 1 | 1 | 526.56% |
| BBY240426P00065000 | 4/25/2024 5:10 PM | 65 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 83 | 225.39% |
| BBY240426P00066000 | 4/25/2024 6:16 PM | 66 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 49 | 208.40% |
| BBY240426P00067000 | 4/25/2024 5:43 PM | 67 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 37 | 191.41% |
| BBY240426P00068000 | 4/25/2024 3:34 PM | 68 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 166 | 92.19% |
| BBY240426P00069000 | 4/26/2024 1:55 PM | 69 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 16 | 78.13% |
| BBY240426P00070000 | 4/26/2024 2:47 PM | 70 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 174 | 142 | 70.31% |
| BBY240426P00071000 | 4/26/2024 3:34 PM | 71 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 87 | 44 | 62.50% |
| BBY240426P00072000 | 4/25/2024 4:33 PM | 72 | 0.05 | 0.01 | 0.67 | 0.00 | 0.00% | 5 | 511 | 100.59% |
| BBY240426P00073000 | 4/26/2024 2:16 PM | 73 | 0.02 | 0.01 | 0.20 | -0.03 | -60.00% | 24 | 120 | 56.25% |
| BBY240426P00074000 | 4/26/2024 2:07 PM | 74 | 0.04 | 0.02 | 0.04 | -0.14 | -77.78% | 15 | 182 | 31.25% |
| BBY240426P00075000 | 4/26/2024 3:23 PM | 75 | 0.08 | 0.09 | 0.25 | -0.46 | -85.19% | 115 | 169 | 35.55% |
| BBY240426P00076000 | 4/26/2024 2:32 PM | 76 | 0.33 | 0.60 | 1.49 | -0.65 | -66.33% | 6 | 83 | 59.18% |
| BBY240426P00077000 | 4/25/2024 2:18 PM | 77 | 3.08 | 1.26 | 1.66 | 0.00 | 0.00% | 1 | 138 | 58.59% |
| BBY240426P00078000 | 4/26/2024 2:33 PM | 78 | 1.94 | 2.27 | 2.68 | -2.09 | -51.86% | 16 | 55 | 62.89% |
| BBY240426P00079000 | 4/25/2024 6:41 PM | 79 | 4.00 | 3.40 | 4.00 | 0.00 | 0.00% | 1 | 36 | 99.90% |
| BBY240426P00080000 | 4/24/2024 6:41 PM | 80 | 6.05 | 4.40 | 4.85 | 0.00 | 0.00% | 152 | 24 | 109.77% |
| BBY240426P00081000 | 4/24/2024 6:49 PM | 81 | 7.10 | 4.00 | 5.65 | 0.00 | 0.00% | 6 | 0 | 127.93% |
| BBY240426P00082000 | 4/24/2024 6:49 PM | 82 | 8.10 | 6.40 | 6.90 | 0.00 | 0.00% | 6 | 0 | 142.77% |
| BBY240426P00083000 | 4/24/2024 6:33 PM | 83 | 9.15 | 7.40 | 7.75 | 0.00 | 0.00% | 19 | 6 | 148.44% |
| BBY240426P00084000 | 4/15/2024 6:53 PM | 84 | 7.58 | 8.40 | 9.70 | 0.00 | 0.00% | 10 | 0 | 211.72% |
| BBY240426P00087000 | 4/15/2024 6:52 PM | 87 | 10.57 | 11.45 | 12.20 | 0.00 | 0.00% | 5 | 0 | 230.66% |
| BBY240426P00088000 | 4/15/2024 7:25 PM | 88 | 11.70 | 11.35 | 12.85 | 0.00 | 0.00% | 3 | 0 | 246.29% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
207.05
+1.39%
ULTA Ulta Beauty, Inc.
406.66
-0.33%
TSCO Tractor Supply Company
273.03
+2.93%
WSM Williams-Sonoma, Inc.
282.87
+0.42%
GPC Genuine Parts Company
160.41
-0.41%
AAP Advance Auto Parts, Inc.
75.02
+0.41%
RH RH
249.03
+2.33%
FIVE Five Below, Inc.
150.58
-0.18%
CASY Casey's General Stores, Inc.
321.47
+1.16%
AZO AutoZone, Inc.
2,949.74
+0.15%