Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
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 | 49.90 | 53.90 | 0.00 | - | - | 2 | 67.72% |
| BBY241220C00055000 | 2024-05-16 12:11PM EDT | 55.00 | 20.50 | 30.30 | 33.70 | 0.00 | - | - | 1 | 0.00% |
| BBY241220C00060000 | 2024-06-18 9:40AM EDT | 60.00 | 32.30 | 30.25 | 34.20 | +4.85 | +17.67% | 1 | 15 | 60.91% |
| BBY241220C00065000 | 2024-05-22 12:48PM EDT | 65.00 | 10.25 | 26.65 | 27.80 | 0.00 | - | - | 763 | 41.53% |
| BBY241220C00067500 | 2024-05-30 9:45AM EDT | 67.50 | 15.50 | 24.20 | 25.85 | 0.00 | - | 3 | 1,319 | 42.38% |
| BBY241220C00070000 | 2024-06-17 12:43PM EDT | 70.00 | 22.00 | 22.75 | 23.45 | 0.00 | - | 3 | 2,961 | 39.44% |
| BBY241220C00072500 | 2024-06-13 10:34AM EDT | 72.50 | 15.65 | 20.15 | 21.25 | 0.00 | - | 20 | 1,600 | 37.76% |
| BBY241220C00075000 | 2024-06-17 3:43PM EDT | 75.00 | 18.60 | 18.40 | 19.10 | 0.00 | - | 1 | 10,881 | 36.13% |
| BBY241220C00077500 | 2024-06-14 10:45AM EDT | 77.50 | 12.80 | 16.65 | 17.65 | 0.00 | - | 6 | 506 | 37.88% |
| BBY241220C00080000 | 2024-06-17 2:21PM EDT | 80.00 | 14.50 | 14.75 | 15.70 | 0.00 | - | 19 | 3,618 | 36.48% |
| BBY241220C00082500 | 2024-06-13 10:15AM EDT | 82.50 | 9.18 | 12.05 | 13.45 | 0.00 | - | 2 | 153 | 33.45% |
| BBY241220C00085000 | 2024-06-17 3:05PM EDT | 85.00 | 11.50 | 11.35 | 11.80 | 0.00 | - | 58 | 224 | 32.79% |
| BBY241220C00087500 | 2024-06-14 2:57PM EDT | 87.50 | 7.00 | 9.90 | 10.30 | 0.00 | - | 105 | 102 | 32.30% |
| BBY241220C00090000 | 2024-06-17 1:49PM EDT | 90.00 | 8.45 | 8.35 | 8.90 | 0.00 | - | 228 | 1,978 | 31.76% |
| BBY241220C00092500 | 2024-06-17 3:27PM EDT | 92.50 | 7.40 | 7.40 | 7.65 | 0.00 | - | 15 | 58 | 31.35% |
| BBY241220C00095000 | 2024-06-17 11:13AM EDT | 95.00 | 5.58 | 5.65 | 6.60 | 0.00 | - | 60 | 709 | 31.26% |
| BBY241220C00100000 | 2024-06-17 3:40PM EDT | 100.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 287 | 642 | 30.55% |
| BBY241220C00105000 | 2024-06-17 3:30PM EDT | 105.00 | 3.25 | 3.10 | 3.35 | 0.00 | - | 481 | 492 | 30.40% |
| BBY241220C00110000 | 2024-06-17 3:45PM EDT | 110.00 | 2.30 | 1.75 | 2.38 | 0.00 | - | 15 | 110 | 30.47% |
| BBY241220C00115000 | 2024-06-14 1:54PM EDT | 115.00 | 0.86 | 1.36 | 1.81 | 0.00 | - | 2 | 3 | 31.36% |
| BBY241220C00120000 | 2024-05-31 10:20AM EDT | 120.00 | 0.29 | 0.98 | 1.61 | 0.00 | - | 2 | 1 | 33.67% |
| BBY241220C00125000 | 2024-06-14 11:33AM EDT | 125.00 | 0.40 | 0.65 | 0.87 | 0.00 | - | 2 | 31 | 31.31% |
| BBY241220C00130000 | 2024-06-11 3:38PM EDT | 130.00 | 0.33 | 0.23 | 0.58 | 0.00 | - | - | 0 | 31.13% |
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 | 57.81% |
| BBY241220P00040000 | 2024-05-17 11:21AM EDT | 40.00 | 0.29 | 0.00 | 2.21 | 0.00 | - | 2 | 3 | 79.93% |
| BBY241220P00042500 | 2024-05-30 10:22AM EDT | 42.50 | 0.22 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 65.87% |
| BBY241220P00045000 | 2024-06-03 12:56PM EDT | 45.00 | 0.24 | 0.00 | 0.34 | 0.00 | - | 2 | 106 | 54.69% |
| BBY241220P00047500 | 2024-06-17 3:21PM EDT | 47.50 | 0.16 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 52.30% |
| BBY241220P00050000 | 2024-06-17 3:20PM EDT | 50.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 63 | 49.85% |
| BBY241220P00055000 | 2024-06-17 3:19PM EDT | 55.00 | 0.34 | 0.02 | 0.59 | 0.00 | - | 2 | 20 | 45.70% |
| BBY241220P00060000 | 2024-06-17 3:15PM EDT | 60.00 | 0.50 | 0.25 | 0.81 | 0.00 | - | 2 | 64 | 42.11% |
| BBY241220P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 0.58 | 0.72 | 0.93 | -0.18 | -23.68% | 1 | 745 | 36.89% |
| BBY241220P00067500 | 2024-06-17 11:30AM EDT | 67.50 | 1.08 | 0.18 | 1.12 | 0.00 | - | 11 | 299 | 35.50% |
| BBY241220P00070000 | 2024-06-17 10:29AM EDT | 70.00 | 1.42 | 1.16 | 1.36 | 0.00 | - | 4 | 145 | 34.25% |
| BBY241220P00072500 | 2024-06-17 3:49PM EDT | 72.50 | 1.65 | 1.11 | 2.08 | 0.00 | - | 18 | 145 | 35.96% |
| BBY241220P00075000 | 2024-06-18 9:43AM EDT | 75.00 | 2.01 | 1.76 | 2.25 | -0.10 | -4.74% | 1 | 70 | 33.44% |
| BBY241220P00077500 | 2024-06-17 3:01PM EDT | 77.50 | 2.53 | 2.22 | 2.66 | 0.00 | - | 23 | 114 | 32.13% |
| BBY241220P00080000 | 2024-06-18 9:43AM EDT | 80.00 | 3.09 | 3.05 | 3.20 | -0.46 | -12.96% | 6 | 125 | 31.13% |
| BBY241220P00082500 | 2024-06-17 10:51AM EDT | 82.50 | 4.30 | 3.55 | 3.95 | 0.00 | - | 1 | 11 | 30.70% |
| BBY241220P00085000 | 2024-06-14 2:56PM EDT | 85.00 | 6.33 | 4.60 | 4.80 | 0.00 | - | 10 | 289 | 30.21% |
| BBY241220P00087500 | 2024-06-13 11:06AM EDT | 87.50 | 7.89 | 5.50 | 6.00 | 0.00 | - | 1 | 272 | 30.65% |
| BBY241220P00090000 | 2024-06-17 2:31PM EDT | 90.00 | 7.00 | 6.70 | 6.80 | 0.00 | - | 6 | 337 | 28.99% |
| BBY241220P00100000 | 2024-06-07 10:40AM EDT | 100.00 | 14.53 | 10.95 | 12.70 | 0.00 | - | 5 | 5 | 28.09% |
© 2024 Yahoo. All rights reserved.