Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117C00032500 | 2024-03-28 3:30PM EDT | 32.50 | 48.40 | 41.25 | 44.95 | 0.00 | - | 1 | 1 | 0.00% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 0.00% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 0.00% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 0.00% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 0.00% |
| BBY250117C00045000 | 2024-06-06 11:13AM EDT | 45.00 | 43.46 | 44.90 | 48.95 | 0.00 | - | 5 | 9 | 59.74% |
| BBY250117C00047500 | 2024-06-07 3:56PM EDT | 47.50 | 40.50 | 42.40 | 46.45 | 0.00 | - | 1 | 23 | 55.76% |
| BBY250117C00050000 | 2024-06-12 10:15AM EDT | 50.00 | 38.15 | 39.95 | 43.95 | 0.00 | - | 1 | 40 | 52.39% |
| BBY250117C00055000 | 2024-06-14 2:42PM EDT | 55.00 | 32.08 | 35.00 | 38.90 | 0.00 | - | 1 | 103 | 64.53% |
| BBY250117C00057500 | 2024-04-29 2:48PM EDT | 57.50 | 19.65 | 14.10 | 16.40 | 0.00 | - | 1 | 13 | 0.00% |
| BBY250117C00060000 | 2024-06-11 10:24AM EDT | 60.00 | 27.08 | 30.30 | 34.05 | 0.00 | - | 1 | 98 | 57.15% |
| BBY250117C00062500 | 2024-04-25 2:05PM EDT | 62.50 | 15.65 | 11.65 | 13.00 | 0.00 | - | 2 | 255 | 0.00% |
| BBY250117C00065000 | 2024-06-14 1:58PM EDT | 65.00 | 23.21 | 27.15 | 28.45 | 0.00 | - | 5 | 234 | 45.14% |
| BBY250117C00067500 | 2024-06-14 11:21AM EDT | 67.50 | 21.00 | 24.90 | 25.70 | 0.00 | - | 2 | 190 | 39.84% |
| BBY250117C00070000 | 2024-06-17 2:59PM EDT | 70.00 | 23.15 | 21.75 | 23.90 | 0.00 | - | 70 | 689 | 40.74% |
| BBY250117C00072500 | 2024-06-17 2:43PM EDT | 72.50 | 20.95 | 21.05 | 21.50 | 0.00 | - | 14 | 325 | 37.70% |
| BBY250117C00075000 | 2024-06-14 10:27AM EDT | 75.00 | 14.80 | 18.40 | 19.35 | 0.00 | - | 1 | 380 | 35.95% |
| BBY250117C00077500 | 2024-06-12 1:30PM EDT | 77.50 | 13.15 | 16.40 | 17.60 | 0.00 | - | 10 | 649 | 35.90% |
| BBY250117C00080000 | 2024-06-17 3:03PM EDT | 80.00 | 15.00 | 15.15 | 15.75 | 0.00 | - | 3 | 711 | 34.96% |
| BBY250117C00082500 | 2024-06-17 1:36PM EDT | 82.50 | 13.04 | 13.10 | 13.90 | 0.00 | - | 1 | 1,726 | 33.69% |
| BBY250117C00085000 | 2024-06-17 3:47PM EDT | 85.00 | 11.85 | 12.00 | 12.35 | 0.00 | - | 13 | 899 | 33.30% |
| BBY250117C00087500 | 2024-06-17 2:48PM EDT | 87.50 | 10.45 | 10.45 | 10.90 | 0.00 | - | 205 | 1,476 | 32.89% |
| BBY250117C00090000 | 2024-06-17 3:44PM EDT | 90.00 | 9.00 | 9.20 | 9.65 | 0.00 | - | 42 | 3,448 | 32.81% |
| BBY250117C00092500 | 2024-06-17 3:07PM EDT | 92.50 | 7.75 | 7.85 | 8.00 | 0.00 | - | 32 | 775 | 30.91% |
| BBY250117C00095000 | 2024-06-17 3:45PM EDT | 95.00 | 6.65 | 6.80 | 7.20 | 0.00 | - | 93 | 366 | 31.69% |
| BBY250117C00097500 | 2024-06-17 3:33PM EDT | 97.50 | 5.80 | 5.75 | 6.00 | 0.00 | - | 80 | 624 | 30.65% |
| BBY250117C00100000 | 2024-06-18 9:40AM EDT | 100.00 | 5.06 | 5.00 | 5.25 | +0.10 | +2.02% | 1 | 326 | 30.87% |
| BBY250117C00105000 | 2024-06-17 3:24PM EDT | 105.00 | 3.55 | 3.55 | 3.80 | -0.05 | -1.39% | 1 | 1,432 | 30.46% |
| BBY250117C00110000 | 2024-06-18 9:30AM EDT | 110.00 | 2.49 | 2.56 | 2.86 | +0.94 | +60.65% | 1 | 528 | 30.87% |
| BBY250117C00115000 | 2024-06-17 11:25AM EDT | 115.00 | 1.60 | 1.80 | 2.02 | 0.00 | - | 3 | 194 | 30.58% |
| BBY250117C00120000 | 2024-06-17 3:31PM EDT | 120.00 | 1.23 | 1.16 | 1.66 | 0.00 | - | 1 | 475 | 31.90% |
| BBY250117C00125000 | 2024-06-04 3:24PM EDT | 125.00 | 0.61 | 0.82 | 1.12 | 0.00 | - | 2 | 50 | 31.32% |
| BBY250117C00130000 | 2024-06-14 11:35AM EDT | 130.00 | 0.39 | 0.55 | 0.85 | 0.00 | - | 2 | 61 | 31.79% |
| BBY250117C00135000 | 2024-06-17 1:21PM EDT | 135.00 | 0.44 | 0.40 | 0.73 | 0.00 | - | 2 | 36 | 33.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117P00032500 | 2024-06-12 10:33AM EDT | 32.50 | 0.12 | 0.05 | 0.99 | 0.00 | - | 1 | 405 | 77.49% |
| BBY250117P00035000 | 2024-06-11 3:36PM EDT | 35.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 2 | 73 | 57.03% |
| BBY250117P00037500 | 2024-06-11 10:21AM EDT | 37.50 | 0.17 | 0.01 | 1.24 | 0.00 | - | 2 | 62 | 70.17% |
| BBY250117P00040000 | 2024-06-14 1:33PM EDT | 40.00 | 0.18 | 0.07 | 1.30 | 0.00 | - | 1 | 113 | 66.85% |
| BBY250117P00042500 | 2024-06-11 3:37PM EDT | 42.50 | 0.15 | 0.04 | 0.34 | 0.00 | - | 2 | 84 | 54.54% |
| BBY250117P00045000 | 2024-06-11 10:24AM EDT | 45.00 | 0.20 | 0.01 | 0.98 | 0.00 | - | 2 | 147 | 54.59% |
| BBY250117P00047500 | 2024-06-17 3:22PM EDT | 47.50 | 0.18 | 0.08 | 0.44 | 0.00 | - | 2 | 106 | 49.76% |
| BBY250117P00050000 | 2024-06-17 3:56PM EDT | 50.00 | 0.24 | 0.10 | 0.51 | -0.06 | -16.67% | 1 | 1,220 | 47.71% |
| BBY250117P00055000 | 2024-06-17 10:37AM EDT | 55.00 | 0.43 | 0.22 | 0.66 | 0.00 | - | 1 | 960 | 43.53% |
| BBY250117P00057500 | 2024-06-17 10:42AM EDT | 57.50 | 0.50 | 0.17 | 0.80 | 0.00 | - | 4 | 430 | 42.19% |
| BBY250117P00060000 | 2024-06-11 11:02AM EDT | 60.00 | 0.81 | 0.19 | 0.74 | 0.00 | - | 1 | 516 | 38.26% |
| BBY250117P00062500 | 2024-06-17 9:30AM EDT | 62.50 | 0.80 | 0.64 | 0.78 | 0.00 | - | 1 | 876 | 35.67% |
| BBY250117P00065000 | 2024-06-17 2:47PM EDT | 65.00 | 0.92 | 0.85 | 0.97 | 0.00 | - | 3 | 1,956 | 34.61% |
| BBY250117P00067500 | 2024-06-14 9:30AM EDT | 67.50 | 1.65 | 1.07 | 1.23 | 0.00 | - | 5 | 1,176 | 33.84% |
| BBY250117P00070000 | 2024-06-14 9:37AM EDT | 70.00 | 2.06 | 1.36 | 1.79 | 0.00 | - | 1 | 2,711 | 34.78% |
| BBY250117P00072500 | 2024-06-17 2:33PM EDT | 72.50 | 1.89 | 1.70 | 2.24 | 0.00 | - | 1 | 1,725 | 34.28% |
| BBY250117P00075000 | 2024-06-17 3:40PM EDT | 75.00 | 2.25 | 1.61 | 2.34 | 0.00 | - | 13 | 1,194 | 31.46% |
| BBY250117P00077500 | 2024-06-13 3:41PM EDT | 77.50 | 3.55 | 2.66 | 2.89 | 0.00 | - | 70 | 748 | 30.87% |
| BBY250117P00080000 | 2024-06-17 11:45AM EDT | 80.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 27 | 853 | 30.15% |
| BBY250117P00082500 | 2024-06-17 12:02PM EDT | 82.50 | 4.55 | 3.95 | 4.25 | 0.00 | - | 4 | 347 | 29.61% |
| BBY250117P00085000 | 2024-06-17 3:08PM EDT | 85.00 | 5.18 | 4.95 | 5.25 | 0.00 | - | 78 | 1,059 | 29.65% |
| BBY250117P00087500 | 2024-06-17 2:57PM EDT | 87.50 | 6.10 | 5.90 | 6.05 | 0.00 | - | 2 | 398 | 28.44% |
| BBY250117P00090000 | 2024-06-17 3:55PM EDT | 90.00 | 7.20 | 7.05 | 7.35 | -0.15 | -2.04% | 1 | 83 | 28.68% |
| BBY250117P00092500 | 2024-06-06 10:25AM EDT | 92.50 | 10.10 | 8.15 | 8.45 | 0.00 | - | 2 | 65 | 27.74% |
| BBY250117P00095000 | 2024-06-18 9:30AM EDT | 95.00 | 10.00 | 9.10 | 9.75 | -2.24 | -18.30% | 2 | 3 | 27.06% |
| BBY250117P00097500 | 2024-05-31 12:12PM EDT | 97.50 | 17.95 | 10.65 | 11.55 | 0.00 | - | 3 | 17 | 27.78% |
| BBY250117P00100000 | 2024-06-14 11:50AM EDT | 100.00 | 16.00 | 12.15 | 12.90 | 0.00 | - | 2 | 85 | 26.40% |
| BBY250117P00105000 | 2024-05-31 3:59PM EDT | 105.00 | 22.15 | 15.25 | 16.60 | 0.00 | - | 1 | 6 | 26.16% |
| BBY250117P00110000 | 2023-12-11 4:54PM EDT | 110.00 | 35.86 | 34.05 | 38.05 | 0.00 | - | 1 | 2 | 84.83% |
| BBY250117P00115000 | 2023-02-02 12:45PM EDT | 115.00 | 30.07 | 34.60 | 35.60 | 0.00 | - | 1 | 16 | 67.99% |
| BBY250117P00120000 | 2023-06-14 9:41AM EDT | 120.00 | 43.04 | 39.80 | 40.30 | 0.00 | - | 1 | 0 | 72.02% |
| BBY250117P00125000 | 2023-06-14 9:41AM EDT | 125.00 | 48.11 | 44.30 | 45.35 | 0.00 | - | 1 | 0 | 75.07% |
| BBY250117P00130000 | 2023-03-27 11:31AM EDT | 130.00 | 56.22 | 57.50 | 59.50 | 0.00 | - | 1 | 0 | 110.22% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 117.74% |
© 2024 Yahoo. All rights reserved.