NYSE - Delayed Quote • USD
Best Buy Co., Inc. (BBY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503C00060000 | 3/26/2024 5:08 PM | 60 | 21.20 | 14.20 | 17.35 | 0.00 | 0.00% | 2 | 12 | 136.04% |
| BBY240503C00069000 | 4/8/2024 1:44 PM | 69 | 12.40 | 4.85 | 8.30 | 0.00 | 0.00% | 20 | 20 | 61.57% |
| BBY240503C00070000 | 4/12/2024 4:41 PM | 70 | 8.50 | 4.55 | 5.90 | 0.00 | 0.00% | 2 | 1 | 66.02% |
| BBY240503C00073000 | 4/26/2024 6:06 PM | 73 | 3.07 | 2.46 | 2.64 | 0.72 | 30.64% | 2 | 24 | 33.74% |
| BBY240503C00075000 | 4/26/2024 6:10 PM | 75 | 1.58 | 1.18 | 1.25 | 0.18 | 12.86% | 13 | 98 | 29.54% |
| BBY240503C00076000 | 4/26/2024 7:40 PM | 76 | 0.91 | 0.73 | 0.80 | -0.02 | -2.15% | 88 | 228 | 29.15% |
| BBY240503C00077000 | 4/26/2024 7:58 PM | 77 | 0.46 | 0.37 | 0.47 | -0.10 | -17.86% | 55 | 115 | 28.61% |
| BBY240503C00078000 | 4/26/2024 7:41 PM | 78 | 0.29 | 0.12 | 0.25 | -0.05 | -14.71% | 90 | 221 | 28.03% |
| BBY240503C00079000 | 4/26/2024 6:56 PM | 79 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 63 | 121 | 29.10% |
| BBY240503C00080000 | 4/26/2024 7:29 PM | 80 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 39 | 220 | 30.27% |
| BBY240503C00081000 | 4/26/2024 7:21 PM | 81 | 0.05 | 0.02 | 0.08 | -0.30 | -85.71% | 4 | 284 | 33.89% |
| BBY240503C00082000 | 4/26/2024 6:13 PM | 82 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 2 | 98 | 36.13% |
| BBY240503C00083000 | 4/26/2024 4:05 PM | 83 | 0.11 | 0.01 | 0.18 | 0.07 | 175.00% | 12 | 125 | 50.20% |
| BBY240503C00084000 | 4/22/2024 3:39 PM | 84 | 0.06 | 0.01 | 0.62 | 0.00 | 0.00% | 9 | 37 | 62.70% |
| BBY240503C00085000 | 4/25/2024 4:14 PM | 85 | 0.02 | 0.01 | 0.62 | 0.00 | 0.00% | 200 | 117 | 67.38% |
| BBY240503C00086000 | 4/22/2024 1:52 PM | 86 | 0.03 | 0.01 | 0.71 | 0.00 | 0.00% | 1 | 14 | 74.41% |
| BBY240503C00087000 | 4/24/2024 3:25 PM | 87 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 1 | 24 | 61.91% |
| BBY240503C00088000 | 4/16/2024 4:29 PM | 88 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| BBY240503C00089000 | 4/16/2024 1:43 PM | 89 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 14 | 24 | 53.13% |
| BBY240503C00090000 | 4/23/2024 2:27 PM | 90 | 0.11 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 2 | 55.47% |
| BBY240503C00091000 | 4/15/2024 6:17 PM | 91 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 3 | 58.59% |
| BBY240503C00093000 | 4/23/2024 4:18 PM | 93 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 17 | 59.38% |
| BBY240503C00094000 | 4/4/2024 5:43 PM | 94 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 9 | 64.84% |
| BBY240503C00095000 | 3/28/2024 3:56 PM | 95 | 0.15 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 0 | 67.19% |
| BBY240503C00100000 | 3/26/2024 7:33 PM | 100 | 0.20 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 80.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240503P00064000 | 4/26/2024 1:47 PM | 64 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 10 | 36 | 52.34% |
| BBY240503P00065000 | 4/26/2024 5:23 PM | 65 | 0.05 | 0.01 | 0.04 | 0.01 | 25.00% | 20 | 506 | 51.56% |
| BBY240503P00066000 | 4/26/2024 4:56 PM | 66 | 0.03 | 0.01 | 0.74 | -0.03 | -50.00% | 10 | 138 | 74.80% |
| BBY240503P00067000 | 4/26/2024 4:56 PM | 67 | 0.04 | 0.01 | 0.74 | -0.05 | -55.56% | 10 | 136 | 68.26% |
| BBY240503P00068000 | 4/25/2024 6:26 PM | 68 | 0.06 | 0.02 | 1.67 | 0.00 | 0.00% | 4 | 9 | 81.35% |
| BBY240503P00069000 | 4/26/2024 5:33 PM | 69 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 4 | 18 | 35.16% |
| BBY240503P00070000 | 4/26/2024 6:49 PM | 70 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 46 | 33 | 32.81% |
| BBY240503P00071000 | 4/26/2024 4:45 PM | 71 | 0.09 | 0.12 | 0.15 | -0.09 | -50.00% | 19 | 201 | 31.25% |
| BBY240503P00072000 | 4/26/2024 7:34 PM | 72 | 0.18 | 0.21 | 0.41 | -0.12 | -40.00% | 60 | 59 | 35.79% |
| BBY240503P00073000 | 4/26/2024 7:58 PM | 73 | 0.38 | 0.38 | 0.43 | -0.08 | -17.39% | 84 | 346 | 28.91% |
| BBY240503P00074000 | 4/26/2024 7:58 PM | 74 | 0.65 | 0.66 | 0.71 | -0.16 | -19.75% | 72 | 125 | 28.17% |
| BBY240503P00075000 | 4/26/2024 7:42 PM | 75 | 1.07 | 1.05 | 1.12 | -0.06 | -5.31% | 143 | 203 | 27.64% |
| BBY240503P00076000 | 4/26/2024 7:08 PM | 76 | 1.48 | 1.60 | 1.67 | -0.14 | -8.64% | 58 | 232 | 27.15% |
| BBY240503P00077000 | 4/26/2024 6:41 PM | 77 | 1.93 | 2.23 | 2.38 | -0.58 | -23.11% | 8 | 109 | 27.44% |
| BBY240503P00078000 | 4/26/2024 7:43 PM | 78 | 2.94 | 2.95 | 4.20 | -0.90 | -23.44% | 23 | 115 | 57.91% |
| BBY240503P00079000 | 4/26/2024 5:36 PM | 79 | 3.36 | 2.97 | 5.00 | -1.86 | -35.63% | 1 | 149 | 60.06% |
| BBY240503P00080000 | 4/24/2024 5:39 PM | 80 | 5.72 | 4.75 | 5.65 | 0.00 | 0.00% | 40 | 205 | 56.25% |
| BBY240503P00081000 | 4/24/2024 6:41 PM | 81 | 7.25 | 5.75 | 6.30 | 0.00 | 0.00% | 150 | 2 | 49.22% |
| BBY240503P00082000 | 4/24/2024 7:14 PM | 82 | 7.67 | 5.90 | 7.55 | 0.00 | 0.00% | 501 | 12 | 64.75% |
| BBY240503P00083000 | 4/23/2024 5:35 PM | 83 | 7.60 | 7.10 | 8.65 | 0.00 | 0.00% | 2 | 7 | 74.12% |
| BBY240503P00084000 | 4/22/2024 6:49 PM | 84 | 8.37 | 7.25 | 10.30 | 0.00 | 0.00% | 40 | 1 | 101.95% |
| BBY240503P00085000 | 4/15/2024 6:49 PM | 85 | 8.57 | 7.75 | 11.10 | 0.00 | 0.00% | 8 | 0 | 101.32% |
| BBY240503P00086000 | 4/17/2024 7:36 PM | 86 | 9.53 | 9.35 | 12.05 | 0.00 | 0.00% | 1 | 0 | 105.18% |
| BBY240503P00087000 | 4/4/2024 5:30 PM | 87 | 7.40 | 11.55 | 12.70 | 0.00 | 0.00% | 5 | 0 | 66.80% |
| BBY240503P00088000 | 4/15/2024 6:49 PM | 88 | 11.55 | 12.65 | 13.70 | 0.00 | 0.00% | 8 | 0 | 74.71% |
| BBY240503P00090000 | 4/1/2024 2:44 PM | 90 | 7.40 | 14.75 | 16.25 | 0.00 | 0.00% | 5 | 0 | 102.34% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
TSCO Tractor Supply Company
273.90
+3.26%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
AAP Advance Auto Parts, Inc.
75.14
+0.58%
CASY Casey's General Stores, Inc.
320.03
+0.71%
FIVE Five Below, Inc.
150.08
-0.51%
RH RH
248.91
+2.28%
AZO AutoZone, Inc.
2,945.98
+0.02%
ASO Academy Sports and Outdoors, Inc.
60.72
+2.79%