Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 60.43% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 71.68% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 64.67% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 58.13% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 55.49% |
| BBY250117C00045000 | 2024-03-20 11:03AM EDT | 45.00 | 35.01 | 29.50 | 34.00 | 0.00 | - | 5 | 9 | 53.27% |
| BBY250117C00047500 | 2024-03-14 12:48PM EDT | 47.50 | 29.20 | 29.55 | 33.45 | 0.00 | - | 13 | 32 | 66.57% |
| BBY250117C00050000 | 2024-04-16 3:31PM EDT | 50.00 | 26.75 | 24.15 | 26.85 | 0.00 | - | 2 | 41 | 45.52% |
| BBY250117C00055000 | 2024-04-23 9:50AM EDT | 55.00 | 22.30 | 21.40 | 22.75 | +0.65 | +3.00% | 1 | 97 | 43.75% |
| BBY250117C00057500 | 2024-04-25 1:39PM EDT | 57.50 | 19.40 | 19.30 | 19.75 | 0.00 | - | 3 | 13 | 36.38% |
| BBY250117C00060000 | 2024-04-26 1:36PM EDT | 60.00 | 18.20 | 17.40 | 18.70 | +2.00 | +12.35% | 45 | 66 | 40.81% |
| BBY250117C00062500 | 2024-04-25 2:05PM EDT | 62.50 | 15.65 | 14.45 | 17.95 | 0.00 | - | 2 | 255 | 45.24% |
| BBY250117C00065000 | 2024-04-24 1:53PM EDT | 65.00 | 13.30 | 13.75 | 14.10 | 0.00 | - | 1 | 239 | 34.14% |
| BBY250117C00067500 | 2024-04-16 10:38AM EDT | 67.50 | 13.38 | 11.15 | 12.90 | 0.00 | - | 4 | 186 | 35.60% |
| BBY250117C00070000 | 2024-04-16 10:51AM EDT | 70.00 | 11.75 | 10.60 | 10.90 | 0.00 | - | 5 | 654 | 33.01% |
| BBY250117C00072500 | 2024-04-08 10:35AM EDT | 72.50 | 13.90 | 9.15 | 9.45 | 0.00 | - | 1 | 320 | 32.38% |
| BBY250117C00075000 | 2024-04-26 2:58PM EDT | 75.00 | 8.38 | 7.90 | 8.15 | +0.54 | +6.89% | 14 | 271 | 31.89% |
| BBY250117C00077500 | 2024-04-26 12:20PM EDT | 77.50 | 6.95 | 5.85 | 6.95 | +0.20 | +2.96% | 3 | 579 | 31.33% |
| BBY250117C00080000 | 2024-04-26 2:58PM EDT | 80.00 | 6.13 | 5.25 | 5.90 | +0.58 | +10.45% | 11 | 681 | 30.91% |
| BBY250117C00082500 | 2024-04-24 12:34PM EDT | 82.50 | 4.50 | 4.35 | 5.00 | 0.00 | - | 4 | 1,542 | 30.63% |
| BBY250117C00085000 | 2024-04-26 11:05AM EDT | 85.00 | 4.45 | 3.10 | 4.20 | +0.55 | +14.10% | 7 | 889 | 30.34% |
| BBY250117C00087500 | 2024-04-24 12:02PM EDT | 87.50 | 3.05 | 2.89 | 3.55 | 0.00 | - | 2 | 1,324 | 30.26% |
| BBY250117C00090000 | 2024-04-26 2:51PM EDT | 90.00 | 3.05 | 2.77 | 2.97 | +0.15 | +5.17% | 20 | 3,058 | 30.10% |
| BBY250117C00092500 | 2024-04-16 12:41PM EDT | 92.50 | 2.95 | 2.31 | 2.46 | 0.00 | - | 2 | 632 | 29.90% |
| BBY250117C00095000 | 2024-04-24 1:15PM EDT | 95.00 | 1.75 | 1.92 | 2.05 | 0.00 | - | 1 | 179 | 29.82% |
| BBY250117C00097500 | 2024-04-15 3:45PM EDT | 97.50 | 2.20 | 1.57 | 1.71 | 0.00 | - | 12 | 198 | 29.81% |
| BBY250117C00100000 | 2024-04-24 3:38PM EDT | 100.00 | 1.27 | 1.30 | 1.41 | 0.00 | - | 2 | 299 | 29.71% |
| BBY250117C00105000 | 2024-04-24 10:42AM EDT | 105.00 | 0.75 | 0.89 | 0.96 | 0.00 | - | 1 | 596 | 29.64% |
| BBY250117C00110000 | 2024-04-09 12:32PM EDT | 110.00 | 1.64 | 0.61 | 0.67 | 0.00 | - | 1 | 165 | 29.81% |
| BBY250117C00115000 | 2024-02-28 3:16PM EDT | 115.00 | 1.15 | 1.11 | 1.19 | 0.00 | - | 3 | 192 | 37.02% |
| BBY250117C00120000 | 2024-04-25 10:46AM EDT | 120.00 | 0.31 | 0.15 | 0.38 | 0.00 | - | 2 | 246 | 30.98% |
| BBY250117C00125000 | 2024-04-26 12:58PM EDT | 125.00 | 0.27 | 0.10 | 0.28 | +0.01 | +3.85% | 2 | 48 | 31.35% |
| BBY250117C00130000 | 2024-04-26 12:59PM EDT | 130.00 | 0.25 | 0.07 | 0.26 | +0.02 | +8.70% | 2 | 61 | 32.84% |
| BBY250117C00135000 | 2024-04-26 1:00PM EDT | 135.00 | 0.18 | 0.05 | 0.19 | 0.00 | - | 2 | 27 | 33.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117P00032500 | 2024-04-24 1:35PM EDT | 32.50 | 0.15 | 0.13 | 0.44 | 0.00 | - | 2 | 379 | 53.32% |
| BBY250117P00035000 | 2024-04-25 2:52PM EDT | 35.00 | 0.20 | 0.09 | 0.43 | 0.00 | - | 10 | 70 | 52.98% |
| BBY250117P00037500 | 2024-04-26 2:04PM EDT | 37.50 | 0.26 | 0.16 | 0.47 | -0.05 | -16.13% | 6 | 54 | 49.63% |
| BBY250117P00040000 | 2024-04-25 10:47AM EDT | 40.00 | 0.42 | 0.16 | 0.60 | 0.00 | - | 2 | 94 | 48.05% |
| BBY250117P00042500 | 2024-04-19 2:11PM EDT | 42.50 | 0.54 | 0.24 | 0.83 | 0.00 | - | 2 | 68 | 47.61% |
| BBY250117P00045000 | 2024-04-26 9:45AM EDT | 45.00 | 0.63 | 0.59 | 0.65 | -0.02 | -3.08% | 4 | 139 | 41.11% |
| BBY250117P00047500 | 2024-04-08 9:30AM EDT | 47.50 | 0.73 | 0.76 | 0.82 | 0.00 | - | 1 | 108 | 39.70% |
| BBY250117P00050000 | 2024-04-26 2:25PM EDT | 50.00 | 0.96 | 0.98 | 1.03 | -0.04 | -4.00% | 2 | 1,211 | 38.40% |
| BBY250117P00055000 | 2024-04-26 10:41AM EDT | 55.00 | 1.48 | 1.56 | 1.64 | -0.17 | -10.30% | 1 | 966 | 36.33% |
| BBY250117P00057500 | 2024-04-24 11:01AM EDT | 57.50 | 2.17 | 1.97 | 2.05 | 0.00 | - | 6 | 419 | 35.41% |
| BBY250117P00060000 | 2024-04-24 1:48PM EDT | 60.00 | 2.51 | 2.46 | 2.54 | 0.00 | - | 5 | 491 | 34.56% |
| BBY250117P00062500 | 2024-04-24 12:23PM EDT | 62.50 | 3.34 | 2.96 | 3.15 | 0.00 | - | 8 | 876 | 33.89% |
| BBY250117P00065000 | 2024-04-25 1:17PM EDT | 65.00 | 3.90 | 3.65 | 3.85 | 0.00 | - | 514 | 1,834 | 33.20% |
| BBY250117P00067500 | 2024-04-24 10:58AM EDT | 67.50 | 4.90 | 4.45 | 4.65 | 0.00 | - | 6 | 1,268 | 32.50% |
| BBY250117P00070000 | 2024-04-25 1:25PM EDT | 70.00 | 5.60 | 5.40 | 6.55 | 0.00 | - | 1 | 2,655 | 35.98% |
| BBY250117P00072500 | 2024-04-23 12:48PM EDT | 72.50 | 6.29 | 6.40 | 6.65 | 0.00 | - | 1 | 1,776 | 31.38% |
| BBY250117P00075000 | 2024-04-25 9:53AM EDT | 75.00 | 8.47 | 7.55 | 8.40 | 0.00 | - | 1 | 1,206 | 33.09% |
| BBY250117P00077500 | 2024-04-24 1:30PM EDT | 77.50 | 9.40 | 8.85 | 9.05 | 0.00 | - | 1 | 386 | 29.98% |
| BBY250117P00080000 | 2024-04-24 10:16AM EDT | 80.00 | 11.10 | 10.25 | 10.50 | 0.00 | - | 2 | 298 | 29.55% |
| BBY250117P00082500 | 2024-04-11 11:30AM EDT | 82.50 | 10.00 | 11.80 | 12.05 | 0.00 | - | 3 | 294 | 29.05% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 85.00 | 12.92 | 12.30 | 15.55 | 0.00 | - | 3 | 692 | 36.09% |
| BBY250117P00087500 | 2024-04-12 10:03AM EDT | 87.50 | 13.95 | 14.15 | 15.75 | 0.00 | - | 1 | 102 | 29.19% |
| BBY250117P00090000 | 2024-04-02 9:57AM EDT | 90.00 | 13.80 | 15.50 | 17.95 | 0.00 | - | 1 | 51 | 30.27% |
| BBY250117P00092500 | 2024-02-13 11:10AM EDT | 92.50 | 21.65 | 16.55 | 18.50 | 0.00 | - | 1 | 64 | 22.08% |
| BBY250117P00095000 | 2023-07-24 1:46PM EDT | 95.00 | 17.40 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 40.67% |
| BBY250117P00097500 | 2023-12-01 3:38PM EDT | 97.50 | 27.50 | 21.15 | 22.35 | 0.00 | - | 3 | 18 | 0.00% |
| BBY250117P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 25.70 | 25.45 | 26.00 | +1.01 | +4.09% | 2 | 85 | 27.30% |
| BBY250117P00105000 | 2024-02-02 4:35PM EDT | 105.00 | 30.23 | 27.10 | 29.45 | 0.00 | - | 1 | 6 | 0.00% |
| BBY250117P00110000 | 2023-12-11 4:54PM EDT | 110.00 | 35.86 | 34.05 | 38.05 | 0.00 | - | 1 | 2 | 46.11% |
| BBY250117P00115000 | 2023-02-02 12:45PM EDT | 115.00 | 30.07 | 34.60 | 35.60 | 0.00 | - | 1 | 16 | 0.00% |
| BBY250117P00120000 | 2023-06-14 9:41AM EDT | 120.00 | 43.04 | 39.80 | 40.30 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00125000 | 2023-06-14 9:41AM EDT | 125.00 | 48.11 | 44.30 | 45.35 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250117P00130000 | 2023-03-27 11:31AM EDT | 130.00 | 56.22 | 57.50 | 59.50 | 0.00 | - | 1 | 0 | 59.85% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 68.24% |
© 2024 Yahoo. All rights reserved.