NYSE - Delayed Quote • USD
Best Buy Co., Inc. (BBY)
At close: April 25 at 4:00 PM EDT
Pre-Market: 5:00 AM 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 | 15.00 | 16.75 | 0.00 | 0.00% | 12 | 12 | 349.22% |
| BBY240426C00069000 | 3/19/2024 1:59 PM | 69 | 7.91 | 5.15 | 7.70 | 0.00 | 0.00% | 1 | 0 | 121.88% |
| BBY240426C00070000 | 3/19/2024 2:04 PM | 70 | 7.02 | 6.05 | 7.20 | 0.00 | 0.00% | 1 | 0 | 223.05% |
| BBY240426C00071000 | 3/20/2024 1:44 PM | 71 | 8.61 | 4.65 | 5.80 | 0.00 | 0.00% | 1 | 1 | 168.16% |
| BBY240426C00073000 | 4/25/2024 4:27 PM | 73 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BBY240426C00074000 | 4/25/2024 7:21 PM | 74 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1,027 | 0 | 0.00% |
| BBY240426C00075000 | 4/25/2024 7:23 PM | 75 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1,248 | 0 | 0.00% |
| BBY240426C00076000 | 4/25/2024 7:57 PM | 76 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 6.25% |
| BBY240426C00077000 | 4/25/2024 6:22 PM | 77 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| BBY240426C00078000 | 4/25/2024 5:22 PM | 78 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| BBY240426C00079000 | 4/25/2024 4:52 PM | 79 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
| BBY240426C00080000 | 4/25/2024 7:50 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| BBY240426C00081000 | 4/25/2024 3:28 PM | 81 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| BBY240426C00082000 | 4/24/2024 4:23 PM | 82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| BBY240426C00083000 | 4/24/2024 7:06 PM | 83 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BBY240426C00084000 | 4/24/2024 7:32 PM | 84 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBY240426C00085000 | 4/16/2024 2:25 PM | 85 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BBY240426C00086000 | 4/17/2024 6:56 PM | 86 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| BBY240426C00087000 | 4/18/2024 2:31 PM | 87 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BBY240426C00088000 | 4/12/2024 4:41 PM | 88 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BBY240426C00089000 | 4/18/2024 2:31 PM | 89 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BBY240426C00090000 | 4/11/2024 5:57 PM | 90 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 50.00% |
| BBY240426C00091000 | 3/15/2024 3:58 PM | 91 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | - | 7 | 148.44% |
| BBY240426C00092000 | 4/3/2024 4:31 PM | 92 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBY240426C00093000 | 4/9/2024 7:09 PM | 93 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BBY240426C00094000 | 4/9/2024 7:08 PM | 94 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBY240426P00065000 | 4/25/2024 5:10 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| BBY240426P00066000 | 4/25/2024 6:16 PM | 66 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| BBY240426P00067000 | 4/25/2024 5:43 PM | 67 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| BBY240426P00068000 | 4/25/2024 3:34 PM | 68 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBY240426P00069000 | 4/24/2024 1:59 PM | 69 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBY240426P00070000 | 4/25/2024 1:30 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BBY240426P00071000 | 4/25/2024 3:44 PM | 71 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| BBY240426P00072000 | 4/25/2024 4:33 PM | 72 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| BBY240426P00073000 | 4/25/2024 7:59 PM | 73 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 205 | 0 | 12.50% |
| BBY240426P00074000 | 4/25/2024 6:26 PM | 74 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| BBY240426P00075000 | 4/25/2024 6:17 PM | 75 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 1.56% |
| BBY240426P00076000 | 4/25/2024 7:26 PM | 76 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| BBY240426P00077000 | 4/25/2024 2:18 PM | 77 | 3.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BBY240426P00078000 | 4/25/2024 2:19 PM | 78 | 4.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BBY240426P00079000 | 4/25/2024 6:41 PM | 79 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BBY240426P00080000 | 4/24/2024 6:41 PM | 80 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 0.00% |
| BBY240426P00081000 | 4/24/2024 6:49 PM | 81 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BBY240426P00082000 | 4/24/2024 6:49 PM | 82 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BBY240426P00083000 | 4/24/2024 6:33 PM | 83 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| BBY240426P00084000 | 4/15/2024 6:53 PM | 84 | 7.58 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BBY240426P00087000 | 4/15/2024 6:52 PM | 87 | 10.57 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BBY240426P00088000 | 4/15/2024 7:25 PM | 88 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
ULTA Ulta Beauty, Inc.
408.01
-0.62%
TSCO Tractor Supply Company
265.26
+2.76%
WSM Williams-Sonoma, Inc.
281.68
-1.34%
GPC Genuine Parts Company
161.07
-0.45%
AAP Advance Auto Parts, Inc.
74.71
-2.38%
RH RH
243.37
-3.37%
FIVE Five Below, Inc.
150.85
+1.56%
CASY Casey's General Stores, Inc.
317.78
+0.68%
AZO AutoZone, Inc.
2,945.25
-1.45%