NYSE - Nasdaq Real Time Price • USD
Best Buy Co., Inc. (BBY)
As of 2:35 PM 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 | 285.94% |
| BBY240426C00069000 | 3/19/2024 1:59 PM | 69 | 7.91 | 5.15 | 7.70 | 0.00 | 0.00% | 1 | 0 | 227.34% |
| BBY240426C00070000 | 3/19/2024 2:04 PM | 70 | 7.02 | 6.05 | 7.20 | 0.00 | 0.00% | 1 | 0 | 199.41% |
| BBY240426C00071000 | 3/20/2024 1:44 PM | 71 | 8.61 | 4.65 | 5.80 | 0.00 | 0.00% | 1 | 1 | 143.16% |
| BBY240426C00073000 | 4/25/2024 4:27 PM | 73 | 1.75 | 2.47 | 2.91 | 0.00 | 0.00% | 8 | 9 | 50.00% |
| BBY240426C00074000 | 4/26/2024 2:32 PM | 74 | 2.15 | 1.50 | 2.44 | 0.79 | 58.09% | 3 | 417 | 61.33% |
| BBY240426C00075000 | 4/26/2024 5:44 PM | 75 | 0.70 | 0.53 | 0.90 | 0.06 | 9.38% | 41 | 1,122 | 34.38% |
| BBY240426C00076000 | 4/26/2024 4:02 PM | 76 | 0.21 | 0.06 | 0.10 | -0.01 | -4.55% | 596 | 197 | 15.63% |
| BBY240426C00077000 | 4/26/2024 5:21 PM | 77 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 72 | 120 | 26.95% |
| BBY240426C00078000 | 4/26/2024 2:21 PM | 78 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 14 | 84 | 38.28% |
| BBY240426C00079000 | 4/26/2024 5:55 PM | 79 | 0.02 | 0.02 | 0.19 | 0.00 | 0.00% | 5 | 191 | 62.50% |
| BBY240426C00080000 | 4/26/2024 5:37 PM | 80 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 326 | 54.69% |
| BBY240426C00081000 | 4/26/2024 4:12 PM | 81 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 727 | 87 | 57.81% |
| BBY240426C00082000 | 4/26/2024 2:10 PM | 82 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 107 | 67.19% |
| BBY240426C00083000 | 4/26/2024 3:33 PM | 83 | 0.09 | 0.00 | 0.09 | 0.08 | 800.00% | 11 | 93 | 94.53% |
| BBY240426C00084000 | 4/24/2024 7:32 PM | 84 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 38 | 95.31% |
| BBY240426C00085000 | 4/26/2024 2:46 PM | 85 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 450 | 20 | 101.56% |
| BBY240426C00086000 | 4/17/2024 6:56 PM | 86 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 10 | 19 | 131.25% |
| BBY240426C00087000 | 4/18/2024 2:31 PM | 87 | 0.38 | 0.00 | 0.42 | 0.00 | 0.00% | 2 | 28 | 176.56% |
| BBY240426C00088000 | 4/12/2024 4:41 PM | 88 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 3 | 214.84% |
| BBY240426C00089000 | 4/18/2024 2:31 PM | 89 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 92 | 226.37% |
| BBY240426C00090000 | 4/11/2024 5:57 PM | 90 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 111 | 99 | 237.50% |
| 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 | 162.50% |
| BBY240426C00093000 | 4/9/2024 7:09 PM | 93 | 0.11 | 0.00 | 1.21 | 0.00 | 0.00% | - | 14 | 303.91% |
| BBY240426C00094000 | 4/9/2024 7:08 PM | 94 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 17 | 319.14% |
| 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 | 524.22% |
| BBY240426P00065000 | 4/25/2024 5:10 PM | 65 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 83 | 222.85% |
| BBY240426P00066000 | 4/25/2024 6:16 PM | 66 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 35 | 49 | 154.69% |
| BBY240426P00067000 | 4/25/2024 5:43 PM | 67 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 6 | 37 | 140.63% |
| BBY240426P00068000 | 4/25/2024 3:34 PM | 68 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 166 | 90.63% |
| BBY240426P00069000 | 4/26/2024 1:55 PM | 69 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 16 | 75.00% |
| BBY240426P00070000 | 4/26/2024 2:47 PM | 70 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 174 | 142 | 65.63% |
| BBY240426P00071000 | 4/26/2024 3:34 PM | 71 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 91 | 44 | 57.81% |
| BBY240426P00072000 | 4/25/2024 4:33 PM | 72 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 511 | 52.34% |
| BBY240426P00073000 | 4/26/2024 2:16 PM | 73 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 24 | 120 | 50.00% |
| BBY240426P00074000 | 4/26/2024 2:07 PM | 74 | 0.04 | 0.01 | 0.04 | -0.14 | -77.78% | 15 | 182 | 28.91% |
| BBY240426P00075000 | 4/26/2024 6:17 PM | 75 | 0.02 | 0.01 | 0.04 | -0.52 | -96.30% | 196 | 169 | 14.26% |
| BBY240426P00076000 | 4/26/2024 3:44 PM | 76 | 0.46 | 0.34 | 0.44 | -0.52 | -53.06% | 8 | 83 | 11.52% |
| BBY240426P00077000 | 4/25/2024 2:18 PM | 77 | 1.28 | 0.99 | 1.79 | -1.80 | -58.44% | 1 | 138 | 58.69% |
| BBY240426P00078000 | 4/26/2024 2:33 PM | 78 | 1.94 | 1.19 | 2.47 | -2.09 | -51.86% | 16 | 55 | 45.31% |
| BBY240426P00079000 | 4/25/2024 6:41 PM | 79 | 4.00 | 2.26 | 3.50 | 0.00 | 0.00% | 1 | 36 | 63.28% |
| BBY240426P00080000 | 4/24/2024 6:41 PM | 80 | 6.05 | 3.35 | 5.75 | 0.00 | 0.00% | 152 | 24 | 83.79% |
| BBY240426P00081000 | 4/24/2024 6:49 PM | 81 | 7.10 | 5.05 | 5.45 | 0.00 | 0.00% | 6 | 0 | 78.13% |
| BBY240426P00082000 | 4/24/2024 6:49 PM | 82 | 8.10 | 5.60 | 6.40 | 0.00 | 0.00% | 6 | 0 | 67.19% |
| BBY240426P00083000 | 4/24/2024 6:33 PM | 83 | 9.15 | 7.15 | 8.10 | 0.00 | 0.00% | 19 | 6 | 133.59% |
| BBY240426P00084000 | 4/15/2024 6:53 PM | 84 | 7.58 | 6.75 | 9.45 | 0.00 | 0.00% | 10 | 0 | 234.38% |
| BBY240426P00087000 | 4/15/2024 6:52 PM | 87 | 10.57 | 10.65 | 11.45 | 0.00 | 0.00% | 5 | 0 | 139.06% |
| BBY240426P00088000 | 4/15/2024 7:25 PM | 88 | 11.70 | 11.50 | 14.05 | 0.00 | 0.00% | 3 | 0 | 216.41% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
207.05
+1.39%
ULTA Ulta Beauty, Inc.
406.37
-0.40%
TSCO Tractor Supply Company
273.48
+3.10%
WSM Williams-Sonoma, Inc.
283.23
+0.55%
GPC Genuine Parts Company
160.83
-0.15%
AAP Advance Auto Parts, Inc.
75.59
+1.17%
RH RH
248.87
+2.26%
FIVE Five Below, Inc.
149.44
-0.93%
CASY Casey's General Stores, Inc.
320.57
+0.88%
AZO AutoZone, Inc.
2,954.12
+0.30%