Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241220C00040000 | 2024-05-21 11:40AM EDT | 40.00 | 33.00 | 46.35 | 47.95 | 0.00 | - | - | 2 | 69.68% |
| BBY241220C00055000 | 2024-05-16 12:11PM EDT | 55.00 | 20.50 | 30.30 | 33.70 | 0.00 | - | - | 1 | 53.66% |
| BBY241220C00060000 | 2024-06-13 12:38PM EDT | 60.00 | 27.45 | 26.60 | 28.50 | 0.00 | - | 7 | 15 | 43.75% |
| BBY241220C00065000 | 2024-05-22 12:48PM EDT | 65.00 | 10.25 | 22.60 | 23.95 | 0.00 | - | - | 763 | 40.22% |
| BBY241220C00067500 | 2024-05-30 9:45AM EDT | 67.50 | 15.50 | 20.40 | 21.05 | 0.00 | - | 3 | 1,319 | 33.41% |
| BBY241220C00070000 | 2024-06-07 11:27AM EDT | 70.00 | 18.65 | 17.80 | 19.45 | -0.80 | -4.11% | 1 | 2,962 | 36.21% |
| BBY241220C00072500 | 2024-06-13 10:34AM EDT | 72.50 | 15.65 | 15.80 | 17.95 | 0.00 | - | 20 | 1,600 | 38.20% |
| BBY241220C00075000 | 2024-06-13 11:23AM EDT | 75.00 | 14.38 | 14.75 | 15.45 | 0.00 | - | 2 | 10,881 | 34.09% |
| BBY241220C00077500 | 2024-06-14 10:45AM EDT | 77.50 | 12.80 | 12.25 | 13.25 | -0.95 | -6.91% | 6 | 501 | 31.49% |
| BBY241220C00080000 | 2024-06-14 10:30AM EDT | 80.00 | 11.05 | 10.85 | 11.55 | -0.70 | -5.96% | 2 | 3,633 | 30.96% |
| BBY241220C00082500 | 2024-06-13 10:15AM EDT | 82.50 | 9.18 | 9.70 | 10.00 | 0.00 | - | 2 | 153 | 30.55% |
| BBY241220C00085000 | 2024-06-14 3:53PM EDT | 85.00 | 8.55 | 8.20 | 8.60 | +0.80 | +10.32% | 5 | 191 | 30.24% |
| BBY241220C00087500 | 2024-06-14 2:57PM EDT | 87.50 | 7.00 | 7.00 | 7.30 | -0.50 | -6.67% | 105 | 15 | 29.81% |
| BBY241220C00090000 | 2024-06-14 1:23PM EDT | 90.00 | 6.00 | 5.90 | 6.15 | +0.50 | +9.09% | 2 | 1,932 | 29.47% |
| BBY241220C00092500 | 2024-06-10 11:57AM EDT | 92.50 | 5.10 | 3.95 | 5.15 | 0.00 | - | 13 | 54 | 29.21% |
| BBY241220C00095000 | 2024-06-14 10:08AM EDT | 95.00 | 4.15 | 4.10 | 4.30 | -0.25 | -5.68% | 3 | 650 | 29.07% |
| BBY241220C00100000 | 2024-06-14 10:14AM EDT | 100.00 | 2.83 | 2.78 | 2.96 | -0.01 | -0.35% | 11 | 417 | 28.93% |
| BBY241220C00105000 | 2024-06-12 11:30AM EDT | 105.00 | 2.07 | 1.74 | 2.18 | 0.00 | - | - | 11 | 29.85% |
| BBY241220C00110000 | 2024-06-14 2:30PM EDT | 110.00 | 1.29 | 1.23 | 1.54 | -0.07 | -5.15% | 1 | 99 | 30.23% |
| BBY241220C00115000 | 2024-06-14 1:54PM EDT | 115.00 | 0.86 | 0.82 | 0.93 | +0.07 | +8.86% | 2 | 3 | 29.35% |
| BBY241220C00120000 | 2024-05-31 10:20AM EDT | 120.00 | 0.29 | 0.52 | 0.63 | 0.00 | - | 2 | 1 | 29.59% |
| BBY241220C00125000 | 2024-06-14 11:33AM EDT | 125.00 | 0.40 | 0.30 | 0.46 | -0.10 | -20.00% | 2 | 31 | 30.30% |
| BBY241220C00130000 | 2024-06-11 3:38PM EDT | 130.00 | 0.33 | 0.00 | 1.74 | 0.00 | - | - | 0 | 44.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241220P00037500 | 2024-05-09 1:29PM EDT | 37.50 | 0.28 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 55.08% |
| BBY241220P00040000 | 2024-05-17 11:21AM EDT | 40.00 | 0.29 | 0.00 | 2.21 | 0.00 | - | 2 | 3 | 76.44% |
| BBY241220P00042500 | 2024-05-30 10:22AM EDT | 42.50 | 0.22 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 71.53% |
| BBY241220P00045000 | 2024-06-03 12:56PM EDT | 45.00 | 0.24 | 0.00 | 0.38 | 0.00 | - | 2 | 106 | 52.73% |
| BBY241220P00047500 | 2024-06-03 12:54PM EDT | 47.50 | 0.26 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 54.15% |
| BBY241220P00050000 | 2024-06-03 9:56AM EDT | 50.00 | 0.30 | 0.02 | 0.88 | 0.00 | - | 5 | 63 | 54.37% |
| BBY241220P00055000 | 2024-06-11 10:16AM EDT | 55.00 | 0.39 | 0.00 | 1.92 | 0.00 | - | 2 | 20 | 57.98% |
| BBY241220P00060000 | 2024-06-12 1:59PM EDT | 60.00 | 0.65 | 0.58 | 0.67 | 0.00 | - | 1 | 64 | 36.77% |
| BBY241220P00065000 | 2024-06-14 10:14AM EDT | 65.00 | 1.07 | 1.01 | 1.09 | +0.04 | +3.88% | 1 | 744 | 34.72% |
| BBY241220P00067500 | 2024-06-07 10:05AM EDT | 67.50 | 1.28 | 0.99 | 1.37 | 0.00 | - | 1 | 299 | 33.68% |
| BBY241220P00070000 | 2024-06-10 9:47AM EDT | 70.00 | 1.78 | 1.65 | 1.75 | 0.00 | - | 1 | 142 | 32.96% |
| BBY241220P00072500 | 2024-06-13 3:53PM EDT | 72.50 | 2.07 | 2.11 | 2.20 | 0.00 | - | 36 | 141 | 32.19% |
| BBY241220P00075000 | 2024-06-13 2:03PM EDT | 75.00 | 2.73 | 2.68 | 2.78 | 0.00 | - | 4 | 87 | 31.67% |
| BBY241220P00077500 | 2024-06-11 2:00PM EDT | 77.50 | 3.55 | 3.35 | 3.50 | 0.00 | - | 2 | 120 | 31.31% |
| BBY241220P00080000 | 2024-06-14 11:36AM EDT | 80.00 | 4.35 | 4.15 | 4.30 | -0.25 | -5.43% | 2 | 122 | 30.79% |
| BBY241220P00082500 | 2024-05-31 3:20PM EDT | 82.50 | 6.61 | 5.05 | 5.20 | 0.00 | - | 2 | 10 | 30.18% |
| BBY241220P00085000 | 2024-06-14 2:56PM EDT | 85.00 | 6.33 | 6.00 | 6.25 | +0.08 | +1.28% | 10 | 293 | 29.69% |
| BBY241220P00087500 | 2024-06-13 11:06AM EDT | 87.50 | 7.89 | 7.30 | 7.50 | 0.00 | - | 1 | 272 | 29.47% |
| BBY241220P00090000 | 2024-06-07 2:49PM EDT | 90.00 | 8.45 | 7.75 | 8.85 | 0.00 | - | 120 | 331 | 29.12% |
| BBY241220P00100000 | 2024-06-07 10:40AM EDT | 100.00 | 14.53 | 15.15 | 15.80 | 0.00 | - | 5 | 5 | 29.19% |
© 2024 Yahoo. All rights reserved.