Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
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 | 49.50 | 54.50 | 0.00 | - | 1 | 1 | 47.80% |
| BBY261218C00042500 | 2024-05-24 9:30AM EDT | 42.50 | 29.95 | 47.00 | 52.00 | 0.00 | - | 1 | 1 | 44.87% |
| BBY261218C00047500 | 2024-06-17 1:52PM EDT | 47.50 | 43.85 | 42.00 | 47.00 | 0.00 | - | 2 | 12 | 39.51% |
| BBY261218C00050000 | 2024-06-07 3:20PM EDT | 50.00 | 39.00 | 40.55 | 45.00 | 0.00 | - | 1 | 4 | 39.08% |
| BBY261218C00055000 | 2024-06-03 11:26AM EDT | 55.00 | 33.18 | 36.00 | 41.00 | 0.00 | - | 3 | 3 | 37.78% |
| BBY261218C00060000 | 2024-05-30 1:18PM EDT | 60.00 | 25.30 | 32.50 | 37.40 | 0.00 | - | 2 | 7 | 37.26% |
| BBY261218C00065000 | 2024-05-24 9:30AM EDT | 65.00 | 16.10 | 29.05 | 33.95 | 0.00 | - | 1 | 1 | 36.59% |
| BBY261218C00070000 | 2024-05-30 1:18PM EDT | 70.00 | 19.39 | 26.05 | 30.75 | 0.00 | - | 2 | 2 | 36.04% |
| BBY261218C00072500 | 2024-06-17 12:06PM EDT | 72.50 | 25.25 | 25.05 | 29.00 | 0.00 | - | 2 | 1 | 35.28% |
| BBY261218C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 11.15 | 23.15 | 27.95 | 0.00 | - | 1 | 1 | 35.93% |
| BBY261218C00077500 | 2024-05-24 9:30AM EDT | 77.50 | 10.05 | 21.55 | 26.30 | 0.00 | - | 2 | 2 | 35.18% |
| BBY261218C00080000 | 2024-06-07 3:59PM EDT | 80.00 | 19.65 | 20.05 | 25.00 | 0.00 | - | 1 | 7 | 35.06% |
| BBY261218C00082500 | 2024-06-03 3:57PM EDT | 82.50 | 18.28 | 19.10 | 23.95 | 0.00 | - | 1 | 1 | 35.32% |
| BBY261218C00085000 | 2024-06-17 11:09AM EDT | 85.00 | 18.30 | 17.80 | 22.35 | 0.00 | - | 1 | 9 | 34.44% |
| BBY261218C00087500 | 2024-06-17 3:17PM EDT | 87.50 | 19.10 | 16.55 | 21.45 | 0.00 | - | 1 | 18 | 34.78% |
| BBY261218C00090000 | 2024-06-17 9:31AM EDT | 90.00 | 18.00 | 16.00 | 20.40 | 0.00 | - | 2 | 6 | 34.75% |
| BBY261218C00095000 | 2024-05-31 9:36AM EDT | 95.00 | 9.75 | 14.10 | 18.35 | 0.00 | - | 8 | 9 | 34.52% |
| BBY261218C00100000 | 2024-06-17 3:29PM EDT | 100.00 | 13.77 | 11.85 | 16.40 | 0.00 | - | 1 | 5 | 34.16% |
| BBY261218C00105000 | 2024-06-05 9:48AM EDT | 105.00 | 10.15 | 10.20 | 14.95 | 0.00 | - | - | 1 | 34.38% |
| BBY261218C00115000 | 2024-06-03 12:23PM EDT | 115.00 | 6.90 | 7.10 | 11.90 | 0.00 | - | 1 | 1 | 33.78% |
| BBY261218C00120000 | 2024-06-03 2:24PM EDT | 120.00 | 5.95 | 6.05 | 11.00 | 0.00 | - | 2 | 2 | 34.24% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY261218P00037500 | 2024-05-23 10:20AM EDT | 37.50 | 3.69 | 0.92 | 4.95 | 0.00 | - | - | 2 | 50.40% |
| BBY261218P00045000 | 2024-05-31 1:57PM EDT | 45.00 | 2.90 | 1.00 | 4.25 | 0.00 | - | 30 | 40 | 47.40% |
| BBY261218P00047500 | 2024-05-23 10:21AM EDT | 47.50 | 4.85 | 0.51 | 4.80 | 0.00 | - | - | 2 | 46.67% |
| BBY261218P00060000 | 2024-06-13 12:29PM EDT | 60.00 | 5.10 | 2.50 | 7.50 | 0.00 | - | 1 | 4 | 41.69% |
| BBY261218P00065000 | 2024-06-10 9:32AM EDT | 65.00 | 7.40 | 3.55 | 8.45 | 0.00 | - | 1 | 0 | 39.04% |
| BBY261218P00067500 | 2024-06-17 1:40PM EDT | 67.50 | 6.97 | 4.50 | 9.50 | 0.00 | - | 3 | 107 | 39.07% |
| BBY261218P00070000 | 2024-06-07 12:30PM EDT | 70.00 | 7.60 | 5.25 | 9.75 | 0.00 | - | 1 | 4 | 37.13% |
| BBY261218P00075000 | 2024-06-03 2:43PM EDT | 75.00 | 10.12 | 7.20 | 11.60 | 0.00 | - | 1 | 1 | 36.19% |
| BBY261218P00082500 | 2024-05-28 9:48AM EDT | 82.50 | 19.00 | 9.65 | 14.40 | 0.00 | - | 1 | 1 | 34.22% |
| BBY261218P00085000 | 2024-06-12 3:43PM EDT | 85.00 | 14.24 | 10.50 | 15.50 | 0.00 | - | 4 | 14 | 33.73% |
| BBY261218P00090000 | 2024-06-17 9:56AM EDT | 90.00 | 16.10 | 13.15 | 18.00 | 0.00 | - | 3 | 4 | 33.08% |
© 2024 Yahoo. All rights reserved.