Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620C00040000 | 2024-03-28 10:37AM EDT | 40.00 | 43.40 | 33.35 | 37.75 | 0.00 | - | 2 | 2 | 58.01% |
| BBY250620C00045000 | 2024-03-19 12:50PM EDT | 45.00 | 33.05 | 31.25 | 32.70 | 0.00 | - | 2 | 2 | 49.17% |
| BBY250620C00055000 | 2024-04-16 9:45AM EDT | 55.00 | 23.80 | 21.50 | 22.80 | 0.00 | - | - | 1 | 35.07% |
| BBY250620C00060000 | 2024-04-26 1:06PM EDT | 60.00 | 19.50 | 16.60 | 19.15 | +1.25 | +6.85% | 27 | 92 | 34.40% |
| BBY250620C00065000 | 2024-04-25 2:24PM EDT | 65.00 | 15.50 | 15.30 | 16.65 | 0.00 | - | 8 | 9 | 36.64% |
| BBY250620C00070000 | 2024-04-24 9:54AM EDT | 70.00 | 12.30 | 11.30 | 13.00 | 0.00 | - | 1 | 10 | 33.29% |
| BBY250620C00072500 | 2024-04-26 1:50PM EDT | 72.50 | 11.64 | 11.05 | 11.45 | -0.46 | -3.80% | 15 | 17 | 32.22% |
| BBY250620C00075000 | 2024-04-26 3:27PM EDT | 75.00 | 10.38 | 9.85 | 10.15 | +0.98 | +10.43% | 2 | 29 | 31.68% |
| BBY250620C00077500 | 2024-04-17 1:40PM EDT | 77.50 | 9.85 | 8.70 | 9.10 | 0.00 | - | 6 | 9 | 31.63% |
| BBY250620C00080000 | 2024-04-25 10:39AM EDT | 80.00 | 7.30 | 7.70 | 8.00 | 0.00 | - | 2 | 29 | 31.15% |
| BBY250620C00082500 | 2024-04-25 10:23AM EDT | 82.50 | 6.45 | 6.80 | 7.05 | 0.00 | - | 1 | 105 | 30.86% |
| BBY250620C00085000 | 2024-04-24 2:15PM EDT | 85.00 | 6.10 | 5.95 | 7.00 | 0.00 | - | 1 | 11 | 33.15% |
| BBY250620C00087500 | 2024-04-03 1:30PM EDT | 87.50 | 7.60 | 5.20 | 5.85 | 0.00 | - | 11 | 11 | 31.75% |
| BBY250620C00090000 | 2024-04-25 10:15AM EDT | 90.00 | 4.25 | 4.55 | 4.85 | 0.00 | - | 1 | 150 | 30.52% |
| BBY250620C00095000 | 2024-04-25 10:45AM EDT | 95.00 | 3.20 | 3.45 | 3.75 | 0.00 | - | 1 | 16 | 30.37% |
| BBY250620C00100000 | 2024-04-23 9:34AM EDT | 100.00 | 2.66 | 2.61 | 2.84 | 0.00 | - | 1 | 67 | 30.08% |
| BBY250620C00105000 | 2024-03-22 11:02AM EDT | 105.00 | 4.13 | 2.10 | 2.56 | 0.00 | - | 1 | 1 | 31.73% |
| BBY250620C00110000 | 2024-04-26 11:49AM EDT | 110.00 | 1.79 | 1.53 | 1.67 | +0.26 | +16.99% | 1 | 4 | 30.02% |
| BBY250620C00115000 | 2024-04-03 3:52PM EDT | 115.00 | 1.89 | 1.13 | 1.28 | 0.00 | - | 1 | 2 | 30.02% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620P00040000 | 2024-04-11 9:46AM EDT | 40.00 | 0.75 | 0.80 | 0.88 | 0.00 | - | - | 1 | 41.82% |
| BBY250620P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 0.96 | 1.01 | 1.24 | 0.00 | - | 4 | 4 | 42.07% |
| BBY250620P00045000 | 2024-04-12 2:29PM EDT | 45.00 | 1.23 | 1.25 | 1.37 | 0.00 | - | 1 | 1 | 39.75% |
| BBY250620P00047500 | 2024-04-11 9:46AM EDT | 47.50 | 1.32 | 1.55 | 1.67 | 0.00 | - | - | 1 | 38.70% |
| BBY250620P00050000 | 2024-03-20 2:58PM EDT | 50.00 | 1.77 | 1.68 | 2.00 | 0.00 | - | - | 0 | 37.57% |
| BBY250620P00055000 | 2024-04-24 12:29PM EDT | 55.00 | 2.88 | 2.60 | 2.96 | 0.00 | - | 1 | 3 | 36.19% |
| BBY250620P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 3.95 | 3.90 | 4.10 | 0.00 | - | 1 | 97 | 34.43% |
| BBY250620P00065000 | 2024-04-25 10:51AM EDT | 65.00 | 5.75 | 5.40 | 6.55 | 0.00 | - | 2 | 331 | 36.49% |
| BBY250620P00070000 | 2024-04-26 12:57PM EDT | 70.00 | 7.05 | 7.25 | 8.30 | -0.10 | -1.40% | 2 | 225 | 34.49% |
| BBY250620P00072500 | 2024-04-23 12:48PM EDT | 72.50 | 8.27 | 8.30 | 9.65 | 0.00 | - | 1 | 163 | 34.67% |
| BBY250620P00075000 | 2024-04-22 2:21PM EDT | 75.00 | 9.40 | 9.45 | 10.65 | 0.00 | - | 51 | 289 | 33.44% |
| BBY250620P00077500 | 2024-04-16 2:38PM EDT | 77.50 | 10.66 | 10.70 | 10.95 | 0.00 | - | 5 | 25 | 29.79% |
| BBY250620P00080000 | 2024-04-08 12:46PM EDT | 80.00 | 9.75 | 11.75 | 13.25 | 0.00 | - | 11 | 213 | 32.11% |
| BBY250620P00082500 | 2024-04-16 2:38PM EDT | 82.50 | 13.36 | 13.40 | 14.80 | 0.00 | - | - | 5 | 31.83% |
| BBY250620P00087500 | 2024-04-15 2:57PM EDT | 87.50 | 16.25 | 16.70 | 17.10 | 0.00 | - | - | 3 | 27.84% |
© 2024 Yahoo. All rights reserved.