Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620C00037500 | 2024-06-03 10:13AM EDT | 37.50 | 48.00 | 47.55 | 51.85 | 0.00 | - | 1 | 1 | 69.59% |
| BBY250620C00040000 | 2024-03-28 10:37AM EDT | 40.00 | 43.40 | 33.35 | 37.75 | 0.00 | - | 2 | 2 | 0.00% |
| BBY250620C00045000 | 2024-03-19 12:50PM EDT | 45.00 | 33.05 | 31.25 | 32.70 | 0.00 | - | 2 | 2 | 0.00% |
| BBY250620C00050000 | 2024-05-31 12:00PM EDT | 50.00 | 31.19 | 35.05 | 39.35 | 0.00 | - | 2 | 1 | 49.45% |
| BBY250620C00055000 | 2024-06-10 1:53PM EDT | 55.00 | 32.90 | 32.05 | 34.25 | 0.00 | - | 2 | 5 | 42.10% |
| BBY250620C00060000 | 2024-06-05 3:51PM EDT | 60.00 | 30.00 | 27.00 | 28.95 | 0.00 | - | 10 | 115 | 34.17% |
| BBY250620C00065000 | 2024-05-30 9:49AM EDT | 65.00 | 18.58 | 22.15 | 25.40 | 0.00 | - | 1 | 10 | 35.99% |
| BBY250620C00067500 | 2024-05-21 3:48PM EDT | 67.50 | 11.65 | 20.20 | 23.00 | 0.00 | - | 20 | 20 | 33.39% |
| BBY250620C00070000 | 2024-06-04 3:26PM EDT | 70.00 | 21.35 | 20.60 | 21.25 | 0.00 | - | 1 | 48 | 33.44% |
| BBY250620C00072500 | 2024-06-10 1:54PM EDT | 72.50 | 19.20 | 18.90 | 19.45 | 0.00 | - | 2 | 40 | 32.95% |
| BBY250620C00075000 | 2024-05-30 1:08PM EDT | 75.00 | 13.04 | 16.50 | 18.35 | 0.00 | - | 3 | 70 | 34.61% |
| BBY250620C00077500 | 2024-06-10 11:02AM EDT | 77.50 | 15.50 | 15.75 | 17.00 | 0.00 | - | 5 | 42 | 34.97% |
| BBY250620C00080000 | 2024-06-11 3:30PM EDT | 80.00 | 14.16 | 14.25 | 14.70 | 0.00 | - | 5 | 72 | 32.04% |
| BBY250620C00082500 | 2024-06-14 1:44PM EDT | 82.50 | 12.88 | 12.85 | 13.30 | +0.03 | +0.23% | 1 | 159 | 31.76% |
| BBY250620C00085000 | 2024-06-13 10:52AM EDT | 85.00 | 11.06 | 11.50 | 12.40 | 0.00 | - | 20 | 40 | 32.70% |
| BBY250620C00087500 | 2024-06-05 2:27PM EDT | 87.50 | 10.33 | 8.45 | 11.00 | -1.03 | -9.07% | 1 | 27 | 31.89% |
| BBY250620C00090000 | 2024-06-12 9:53AM EDT | 90.00 | 10.00 | 9.05 | 9.65 | 0.00 | - | 2 | 238 | 30.99% |
| BBY250620C00092500 | 2024-06-04 3:46PM EDT | 92.50 | 8.80 | 8.20 | 8.65 | 0.00 | - | 2 | 2 | 30.87% |
| BBY250620C00095000 | 2024-06-10 3:47PM EDT | 95.00 | 7.58 | 7.15 | 7.70 | 0.00 | - | 5 | 70 | 30.64% |
| BBY250620C00100000 | 2024-06-12 9:37AM EDT | 100.00 | 6.30 | 5.65 | 6.00 | 0.00 | - | 2 | 253 | 30.10% |
| BBY250620C00105000 | 2024-06-06 2:36PM EDT | 105.00 | 5.13 | 4.40 | 4.65 | 0.00 | - | 469 | 547 | 29.74% |
| BBY250620C00110000 | 2024-05-31 3:44PM EDT | 110.00 | 2.83 | 3.35 | 3.60 | 0.00 | - | 7 | 23 | 29.54% |
| BBY250620C00115000 | 2024-05-31 3:44PM EDT | 115.00 | 2.18 | 2.48 | 2.79 | 0.00 | - | 7 | 9 | 29.46% |
| BBY250620C00120000 | 2024-06-05 10:26AM EDT | 120.00 | 2.20 | 1.51 | 2.20 | 0.00 | - | 1 | 171 | 29.60% |
| BBY250620C00130000 | 2024-06-13 9:45AM EDT | 130.00 | 1.07 | 1.15 | 1.49 | 0.00 | - | 2 | 2 | 30.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620P00040000 | 2024-04-30 11:07AM EDT | 40.00 | 0.81 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 56.18% |
| BBY250620P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 0.96 | 0.99 | 1.52 | 0.00 | - | 4 | 4 | 52.49% |
| BBY250620P00045000 | 2024-06-13 11:16AM EDT | 45.00 | 0.57 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 48.90% |
| BBY250620P00047500 | 2024-05-24 1:21PM EDT | 47.50 | 1.65 | 0.00 | 2.78 | 0.00 | - | 2 | 69 | 57.74% |
| BBY250620P00050000 | 2024-05-31 9:39AM EDT | 50.00 | 1.20 | 0.73 | 0.91 | 0.00 | - | 10 | 52 | 39.06% |
| BBY250620P00055000 | 2024-06-12 2:03PM EDT | 55.00 | 1.30 | 1.11 | 1.35 | 0.00 | - | 2 | 46 | 37.21% |
| BBY250620P00060000 | 2024-06-04 3:46PM EDT | 60.00 | 1.86 | 1.67 | 1.99 | 0.00 | - | 2 | 123 | 35.74% |
| BBY250620P00065000 | 2024-06-06 3:51PM EDT | 65.00 | 2.53 | 2.53 | 2.82 | 0.00 | - | 11 | 418 | 34.27% |
| BBY250620P00067500 | 2024-06-04 1:07PM EDT | 67.50 | 3.15 | 2.99 | 3.30 | 0.00 | - | 6 | 41 | 33.46% |
| BBY250620P00070000 | 2024-06-06 10:07AM EDT | 70.00 | 3.18 | 3.65 | 3.90 | 0.00 | - | 1 | 461 | 32.90% |
| BBY250620P00072500 | 2024-06-10 3:31PM EDT | 72.50 | 4.35 | 4.35 | 4.95 | 0.00 | - | 3 | 183 | 33.75% |
| BBY250620P00075000 | 2024-06-11 11:12AM EDT | 75.00 | 5.35 | 5.05 | 5.35 | 0.00 | - | 3 | 311 | 31.91% |
| BBY250620P00077500 | 2024-06-14 12:20PM EDT | 77.50 | 6.20 | 6.05 | 6.20 | 0.00 | - | 29 | 33 | 31.43% |
| BBY250620P00080000 | 2024-06-11 11:12AM EDT | 80.00 | 7.00 | 6.95 | 7.20 | -0.10 | -1.41% | 4 | 245 | 31.16% |
| BBY250620P00082500 | 2024-06-14 11:10AM EDT | 82.50 | 8.00 | 8.00 | 8.15 | -0.15 | -1.84% | 10 | 7 | 30.46% |
| BBY250620P00085000 | 2024-06-14 12:39PM EDT | 85.00 | 9.20 | 9.10 | 9.30 | -0.10 | -1.08% | 14 | 12 | 30.11% |
| BBY250620P00087500 | 2024-06-14 12:11PM EDT | 87.50 | 10.55 | 10.30 | 10.50 | 0.00 | - | 13 | 27 | 29.63% |
| BBY250620P00090000 | 2024-06-14 1:38PM EDT | 90.00 | 11.75 | 11.65 | 11.80 | +0.35 | +3.07% | 48 | 250 | 29.19% |
| BBY250620P00095000 | 2024-06-07 3:30PM EDT | 95.00 | 14.02 | 14.15 | 14.65 | 0.00 | - | 57 | 53 | 28.25% |
| BBY250620P00100000 | 2024-05-31 12:08PM EDT | 100.00 | 21.65 | 17.25 | 17.90 | 0.00 | - | 2 | 3 | 27.45% |
| BBY250620P00105000 | 2024-06-06 1:19PM EDT | 105.00 | 20.90 | 20.95 | 21.60 | 0.00 | - | - | 1 | 27.04% |
© 2024 Yahoo. All rights reserved.