Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY261218C00040000 | 2024-05-24 9:30AM EDT | 40.00 | 32.05 | 48.50 | 53.50 | 0.00 | - | 1 | 0 | 61.75% |
| BBY261218C00042500 | 2024-05-24 9:30AM EDT | 42.50 | 29.95 | 46.00 | 51.00 | 0.00 | - | 1 | 0 | 57.86% |
| BBY261218C00045000 | 2024-06-17 1:20PM EDT | 45.00 | 45.75 | 38.00 | 42.50 | 0.00 | - | - | 1 | 40.26% |
| BBY261218C00047500 | 2024-06-17 1:52PM EDT | 47.50 | 43.85 | 35.50 | 40.50 | 0.00 | - | 2 | 12 | 39.62% |
| BBY261218C00050000 | 2024-06-07 3:20PM EDT | 50.00 | 39.00 | 33.50 | 38.50 | 0.00 | - | 1 | 4 | 38.83% |
| BBY261218C00055000 | 2024-06-03 11:26AM EDT | 55.00 | 33.18 | 29.50 | 34.50 | 0.00 | - | 3 | 3 | 36.95% |
| BBY261218C00060000 | 2024-05-30 1:18PM EDT | 60.00 | 25.30 | 26.00 | 31.00 | 0.00 | - | 2 | 7 | 36.16% |
| BBY261218C00065000 | 2024-05-24 9:30AM EDT | 65.00 | 16.10 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 48.41% |
| BBY261218C00070000 | 2024-05-30 1:18PM EDT | 70.00 | 19.39 | 20.50 | 24.85 | 0.00 | - | 2 | 2 | 35.11% |
| BBY261218C00072500 | 2024-06-17 12:06PM EDT | 72.50 | 25.25 | 19.05 | 23.40 | 0.00 | - | 2 | 1 | 34.73% |
| BBY261218C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 11.15 | 22.30 | 26.80 | 0.00 | - | 1 | 1 | 44.64% |
| BBY261218C00077500 | 2024-05-24 9:30AM EDT | 77.50 | 10.05 | 21.25 | 25.95 | 0.00 | - | 2 | 2 | 45.04% |
| BBY261218C00080000 | 2024-06-28 2:10PM EDT | 80.00 | 17.68 | 15.80 | 19.50 | -4.09 | -18.79% | 1 | 8 | 33.89% |
| BBY261218C00082500 | 2024-06-03 3:57PM EDT | 82.50 | 18.28 | 14.20 | 18.95 | 0.00 | - | 1 | 1 | 34.89% |
| BBY261218C00085000 | 2024-06-17 11:09AM EDT | 85.00 | 18.30 | 13.30 | 17.60 | 0.00 | - | 1 | 9 | 34.19% |
| BBY261218C00087500 | 2024-06-25 9:30AM EDT | 87.50 | 17.60 | 12.15 | 16.80 | 0.00 | - | 3 | 21 | 34.47% |
| BBY261218C00090000 | 2024-06-17 9:31AM EDT | 90.00 | 18.00 | 11.20 | 15.85 | 0.00 | - | 2 | 6 | 34.36% |
| BBY261218C00092500 | 2024-06-20 10:08AM EDT | 92.50 | 18.20 | 10.05 | 14.90 | 0.00 | - | - | 3 | 34.17% |
| BBY261218C00095000 | 2024-05-31 9:36AM EDT | 95.00 | 9.75 | 9.10 | 13.95 | 0.00 | - | 8 | 9 | 33.88% |
| BBY261218C00100000 | 2024-06-26 9:46AM EDT | 100.00 | 10.50 | 7.60 | 12.45 | 0.00 | - | 10 | 18 | 33.84% |
| BBY261218C00105000 | 2024-06-05 9:48AM EDT | 105.00 | 10.15 | 6.05 | 10.95 | 0.00 | - | - | 1 | 33.48% |
| BBY261218C00115000 | 2024-06-03 12:23PM EDT | 115.00 | 6.90 | 4.15 | 8.45 | 0.00 | - | 1 | 1 | 32.92% |
| BBY261218C00120000 | 2024-06-03 2:24PM EDT | 120.00 | 5.95 | 3.10 | 7.65 | 0.00 | - | 2 | 2 | 33.17% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY261218P00037500 | 2024-06-24 9:30AM EDT | 37.50 | 1.09 | 0.90 | 1.87 | 0.00 | - | 1 | 2 | 41.80% |
| BBY261218P00045000 | 2024-05-31 1:57PM EDT | 45.00 | 2.90 | 1.01 | 3.60 | 0.00 | - | 30 | 40 | 42.01% |
| BBY261218P00047500 | 2024-05-23 10:21AM EDT | 47.50 | 4.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 43.91% |
| BBY261218P00060000 | 2024-06-27 2:04PM EDT | 60.00 | 5.71 | 4.30 | 6.90 | 0.00 | - | 10 | 14 | 36.73% |
| BBY261218P00065000 | 2024-06-10 9:32AM EDT | 65.00 | 7.40 | 5.25 | 9.10 | 0.00 | - | 1 | 0 | 37.11% |
| BBY261218P00067500 | 2024-06-17 1:40PM EDT | 67.50 | 6.97 | 6.30 | 9.95 | 0.00 | - | 3 | 107 | 36.45% |
| BBY261218P00070000 | 2024-06-07 12:30PM EDT | 70.00 | 7.60 | 6.55 | 11.45 | 0.00 | - | 1 | 4 | 37.18% |
| BBY261218P00072500 | 2024-06-18 12:26PM EDT | 72.50 | 7.80 | 7.85 | 12.45 | 0.00 | - | - | 1 | 36.62% |
| BBY261218P00075000 | 2024-06-03 2:43PM EDT | 75.00 | 10.12 | 8.70 | 13.40 | 0.00 | - | 1 | 1 | 35.86% |
| BBY261218P00082500 | 2024-05-28 9:48AM EDT | 82.50 | 19.00 | 12.10 | 16.25 | 0.00 | - | 1 | 1 | 33.13% |
| BBY261218P00085000 | 2024-06-25 2:06PM EDT | 85.00 | 14.50 | 13.35 | 16.80 | 0.00 | - | 8 | 22 | 31.29% |
| BBY261218P00090000 | 2024-06-20 10:11AM EDT | 90.00 | 14.95 | 15.55 | 19.95 | 0.00 | - | 3 | 23 | 31.34% |
© 2024 Yahoo. All rights reserved.