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 | 51.30 | 55.05 | 0.00 | - | - | 2 | 159.95% |
| BBY241220C00055000 | 2024-05-16 12:11PM EDT | 55.00 | 20.50 | 30.30 | 33.70 | 0.00 | - | - | 1 | 64.29% |
| BBY241220C00060000 | 2024-06-18 10:56AM EDT | 60.00 | 32.25 | 23.55 | 25.90 | 0.00 | - | 4 | 19 | 45.53% |
| BBY241220C00065000 | 2024-05-22 12:48PM EDT | 65.00 | 10.25 | 25.70 | 28.25 | 0.00 | - | - | 763 | 76.01% |
| BBY241220C00067500 | 2024-05-30 9:45AM EDT | 67.50 | 15.50 | 17.80 | 19.40 | 0.00 | - | 3 | 1,319 | 40.67% |
| BBY241220C00070000 | 2024-06-28 9:30AM EDT | 70.00 | 17.20 | 16.15 | 17.20 | -4.80 | -21.82% | 2 | 2,961 | 38.27% |
| BBY241220C00072500 | 2024-06-27 3:10PM EDT | 72.50 | 14.60 | 13.65 | 15.10 | 0.00 | - | 55 | 1,600 | 36.22% |
| BBY241220C00075000 | 2024-06-28 2:28PM EDT | 75.00 | 13.05 | 11.80 | 13.25 | -7.20 | -35.56% | 2 | 10,882 | 35.17% |
| BBY241220C00077500 | 2024-06-25 2:44PM EDT | 77.50 | 13.02 | 10.60 | 12.50 | 0.00 | - | 1 | 507 | 38.89% |
| BBY241220C00080000 | 2024-06-26 3:14PM EDT | 80.00 | 9.75 | 9.65 | 10.40 | 0.00 | - | 6 | 3,623 | 35.57% |
| BBY241220C00082500 | 2024-06-26 2:54PM EDT | 82.50 | 8.50 | 7.15 | 8.50 | 0.00 | - | 8 | 148 | 32.84% |
| BBY241220C00085000 | 2024-06-28 11:14AM EDT | 85.00 | 7.35 | 6.70 | 7.20 | +0.43 | +6.21% | 13 | 316 | 32.26% |
| BBY241220C00087500 | 2024-06-27 10:45AM EDT | 87.50 | 5.70 | 5.80 | 6.90 | 0.00 | - | 1 | 173 | 35.42% |
| BBY241220C00090000 | 2024-06-28 2:35PM EDT | 90.00 | 4.89 | 4.85 | 6.05 | -0.06 | -1.21% | 55 | 2,052 | 35.74% |
| BBY241220C00092500 | 2024-06-26 11:07AM EDT | 92.50 | 4.15 | 4.00 | 4.15 | 0.00 | - | 2 | 124 | 30.93% |
| BBY241220C00095000 | 2024-06-28 12:24PM EDT | 95.00 | 3.41 | 3.25 | 3.90 | +0.06 | +1.79% | 8 | 938 | 32.97% |
| BBY241220C00100000 | 2024-06-28 3:24PM EDT | 100.00 | 2.18 | 2.13 | 2.32 | -0.08 | -3.54% | 11 | 787 | 30.60% |
| BBY241220C00105000 | 2024-06-27 9:30AM EDT | 105.00 | 1.43 | 1.36 | 1.72 | 0.00 | - | 5 | 222 | 31.67% |
| BBY241220C00110000 | 2024-06-26 10:39AM EDT | 110.00 | 1.01 | 0.70 | 1.01 | 0.00 | - | 27 | 161 | 30.47% |
| BBY241220C00115000 | 2024-06-26 10:12AM EDT | 115.00 | 0.65 | 0.58 | 0.67 | 0.00 | - | 25 | 239 | 30.64% |
| BBY241220C00120000 | 2024-06-26 9:47AM EDT | 120.00 | 0.45 | 0.07 | 0.45 | -0.04 | -8.16% | 6 | 133 | 30.93% |
| BBY241220C00125000 | 2024-06-28 10:34AM EDT | 125.00 | 0.34 | 0.13 | 0.35 | -0.06 | -15.00% | 2 | 31 | 32.06% |
| BBY241220C00130000 | 2024-06-28 2:13PM EDT | 130.00 | 0.25 | 0.09 | 0.26 | -0.06 | -19.35% | 2 | 1 | 32.76% |
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 | 76.66% |
| BBY241220P00042500 | 2024-05-30 10:22AM EDT | 42.50 | 0.22 | 0.00 | 1.41 | 0.00 | - | 2 | 4 | 64.16% |
| BBY241220P00045000 | 2024-06-25 3:13PM EDT | 45.00 | 0.14 | 0.00 | 1.44 | 0.00 | - | 2 | 106 | 59.81% |
| BBY241220P00047500 | 2024-06-25 3:13PM EDT | 47.50 | 0.16 | 0.08 | 1.08 | 0.00 | - | 2 | 4 | 52.83% |
| BBY241220P00050000 | 2024-06-25 3:15PM EDT | 50.00 | 0.21 | 0.10 | 0.81 | 0.00 | - | 7 | 68 | 52.69% |
| BBY241220P00055000 | 2024-06-28 10:35AM EDT | 55.00 | 0.45 | 0.33 | 0.46 | +0.10 | +28.57% | 2 | 25 | 39.19% |
| BBY241220P00060000 | 2024-06-28 9:36AM EDT | 60.00 | 0.65 | 0.52 | 0.73 | -0.17 | -20.73% | 4 | 72 | 36.28% |
| BBY241220P00065000 | 2024-06-27 12:53PM EDT | 65.00 | 1.06 | 1.09 | 1.17 | -0.15 | -12.40% | 1 | 781 | 33.81% |
| BBY241220P00067500 | 2024-06-28 2:58PM EDT | 67.50 | 1.49 | 1.43 | 1.54 | +0.17 | +12.88% | 6 | 303 | 33.15% |
| BBY241220P00070000 | 2024-06-27 2:49PM EDT | 70.00 | 1.96 | 1.64 | 2.14 | 0.00 | - | 1 | 167 | 33.47% |
| BBY241220P00072500 | 2024-06-28 11:24AM EDT | 72.50 | 2.31 | 0.62 | 2.50 | -0.18 | -7.23% | 21 | 150 | 31.62% |
| BBY241220P00075000 | 2024-06-26 11:05AM EDT | 75.00 | 3.10 | 3.00 | 3.15 | 0.00 | - | 5 | 99 | 30.97% |
| BBY241220P00077500 | 2024-06-27 12:53PM EDT | 77.50 | 4.05 | 3.80 | 3.95 | 0.00 | - | 9 | 172 | 30.48% |
| BBY241220P00080000 | 2024-06-27 12:10PM EDT | 80.00 | 5.10 | 4.70 | 5.25 | 0.00 | - | 38 | 266 | 31.68% |
| BBY241220P00082500 | 2024-06-28 2:53PM EDT | 82.50 | 5.90 | 5.75 | 6.00 | 0.00 | - | 11 | 48 | 29.75% |
| BBY241220P00085000 | 2024-06-28 11:13AM EDT | 85.00 | 6.85 | 4.90 | 7.45 | -0.30 | -4.20% | 2 | 663 | 30.30% |
| BBY241220P00087500 | 2024-06-25 3:27PM EDT | 87.50 | 7.45 | 6.35 | 9.25 | 0.00 | - | 95 | 366 | 31.75% |
| BBY241220P00090000 | 2024-06-28 11:13AM EDT | 90.00 | 9.61 | 9.75 | 10.15 | -0.39 | -3.90% | 2 | 392 | 28.75% |
| BBY241220P00092500 | 2024-06-25 2:58PM EDT | 92.50 | 10.15 | 11.25 | 12.15 | 0.00 | - | 4 | 28 | 30.01% |
| BBY241220P00095000 | 2024-06-25 11:37AM EDT | 95.00 | 11.25 | 12.40 | 13.45 | 0.00 | - | 5 | 46 | 27.45% |
| BBY241220P00100000 | 2024-06-25 11:14AM EDT | 100.00 | 14.90 | 16.60 | 18.15 | 0.00 | - | 2 | 7 | 31.28% |
| BBY241220P00105000 | 2024-06-24 3:36PM EDT | 105.00 | 16.55 | 20.85 | 22.65 | 0.00 | - | 4 | 7 | 33.07% |
| BBY241220P00120000 | 2024-06-20 10:42AM EDT | 120.00 | 28.50 | 33.30 | 38.00 | 0.00 | - | - | 0 | 46.89% |
| BBY241220P00125000 | 2024-06-20 1:44PM EDT | 125.00 | 33.15 | 38.35 | 43.00 | 0.00 | - | - | 0 | 50.24% |
© 2024 Yahoo. All rights reserved.