Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116C00035000 | 2024-03-19 3:04PM EDT | 35.00 | 43.50 | 39.35 | 43.95 | 0.00 | - | 3 | 3 | 63.07% |
| BBY260116C00037500 | 2024-03-19 3:05PM EDT | 37.50 | 41.01 | 36.60 | 41.40 | 0.00 | - | 2 | 1 | 58.22% |
| BBY260116C00040000 | 2024-04-23 11:48AM EDT | 40.00 | 36.50 | 33.65 | 37.90 | 0.00 | - | 1 | 10 | 48.27% |
| BBY260116C00042500 | 2024-03-19 3:42PM EDT | 42.50 | 36.44 | 32.50 | 36.40 | 0.00 | - | 1 | 7 | 50.02% |
| BBY260116C00045000 | 2024-03-20 11:31AM EDT | 45.00 | 35.69 | 30.00 | 33.80 | 0.00 | - | 40 | 34 | 45.81% |
| BBY260116C00047500 | 2023-12-01 10:44AM EDT | 47.50 | 24.92 | 30.45 | 33.70 | 0.00 | - | 5 | 1 | 52.87% |
| BBY260116C00050000 | 2024-04-12 10:01AM EDT | 50.00 | 29.00 | 26.80 | 28.40 | 0.00 | - | 2 | 52 | 37.19% |
| BBY260116C00055000 | 2024-04-26 10:12AM EDT | 55.00 | 24.04 | 21.00 | 24.15 | -1.85 | -7.15% | 4 | 1 | 34.08% |
| BBY260116C00057500 | 2024-04-12 9:49AM EDT | 57.50 | 22.25 | 21.45 | 22.05 | -2.55 | -10.28% | 1 | 22 | 32.50% |
| BBY260116C00060000 | 2024-04-24 1:03PM EDT | 60.00 | 19.15 | 19.85 | 22.50 | 0.00 | - | 1 | 87 | 39.22% |
| BBY260116C00062500 | 2024-04-22 10:22AM EDT | 62.50 | 18.80 | 17.25 | 18.85 | 0.00 | - | 2 | 18 | 32.22% |
| BBY260116C00065000 | 2024-04-15 11:19AM EDT | 65.00 | 18.70 | 16.80 | 18.00 | 0.00 | - | 6 | 164 | 33.91% |
| BBY260116C00067500 | 2024-03-28 12:44PM EDT | 67.50 | 21.43 | 15.40 | 16.95 | 0.00 | - | 1 | 12 | 34.64% |
| BBY260116C00070000 | 2024-04-24 10:31AM EDT | 70.00 | 14.12 | 14.00 | 15.40 | 0.00 | - | 1 | 52 | 33.72% |
| BBY260116C00072500 | 2024-04-09 1:32PM EDT | 72.50 | 18.35 | 12.25 | 13.30 | 0.00 | - | 4 | 17 | 31.19% |
| BBY260116C00075000 | 2024-04-25 11:12AM EDT | 75.00 | 12.75 | 11.65 | 12.30 | +1.40 | +12.33% | 1 | 284 | 31.42% |
| BBY260116C00077500 | 2024-04-25 11:12AM EDT | 77.50 | 10.30 | 9.80 | 11.60 | 0.00 | - | 1 | 539 | 32.22% |
| BBY260116C00080000 | 2024-04-26 1:20PM EDT | 80.00 | 10.20 | 9.65 | 10.35 | +0.31 | +3.13% | 3 | 89 | 31.40% |
| BBY260116C00082500 | 2024-04-16 2:49PM EDT | 82.50 | 9.35 | 8.75 | 9.35 | 0.00 | - | 3 | 50 | 31.06% |
| BBY260116C00085000 | 2024-04-24 10:29AM EDT | 85.00 | 7.06 | 7.40 | 8.30 | 0.00 | - | 1 | 127 | 30.41% |
| BBY260116C00087500 | 2024-03-06 12:17PM EDT | 87.50 | 8.60 | 8.30 | 9.95 | 0.00 | - | 22 | 27 | 36.51% |
| BBY260116C00090000 | 2024-04-17 10:07AM EDT | 90.00 | 7.15 | 6.50 | 6.75 | 0.00 | - | 1 | 165 | 30.01% |
| BBY260116C00095000 | 2024-04-26 12:56PM EDT | 95.00 | 5.60 | 5.05 | 6.10 | -0.65 | -10.40% | 1 | 338 | 31.43% |
| BBY260116C00100000 | 2024-04-19 3:29PM EDT | 100.00 | 4.05 | 3.95 | 4.50 | 0.00 | - | 2 | 37 | 29.70% |
| BBY260116C00105000 | 2024-04-19 12:36PM EDT | 105.00 | 3.95 | 3.30 | 3.70 | 0.00 | - | 1 | 100 | 29.71% |
| BBY260116C00110000 | 2024-03-27 12:38PM EDT | 110.00 | 4.95 | 2.48 | 3.00 | 0.00 | - | 5 | 29 | 29.58% |
| BBY260116C00115000 | 2024-04-15 3:17PM EDT | 115.00 | 2.83 | 1.98 | 2.80 | 0.00 | - | 3 | 13 | 30.86% |
| BBY260116C00120000 | 2024-04-24 3:37PM EDT | 120.00 | 1.78 | 1.72 | 1.98 | 0.00 | - | 2 | 2 | 29.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY260116P00032500 | 2024-04-15 3:43PM EDT | 32.50 | 0.83 | 0.58 | 1.05 | 0.00 | - | 1 | 52 | 45.52% |
| BBY260116P00035000 | 2024-01-16 12:22PM EDT | 35.00 | 1.58 | 1.30 | 1.50 | 0.00 | - | 1 | 32 | 46.18% |
| BBY260116P00037500 | 2023-12-27 3:26PM EDT | 37.50 | 1.57 | 1.49 | 1.66 | 0.00 | - | 2 | 37 | 43.92% |
| BBY260116P00040000 | 2024-03-22 1:33PM EDT | 40.00 | 1.65 | 1.43 | 1.61 | 0.00 | - | 1 | 21 | 40.19% |
| BBY260116P00042500 | 2024-04-24 9:34AM EDT | 42.50 | 2.00 | 1.82 | 2.04 | 0.00 | - | 10 | 59 | 39.87% |
| BBY260116P00045000 | 2024-04-26 2:33PM EDT | 45.00 | 2.22 | 2.15 | 2.59 | -0.16 | -6.72% | 13 | 835 | 39.86% |
| BBY260116P00047500 | 2024-04-23 10:05AM EDT | 47.50 | 2.66 | 2.57 | 2.90 | 0.00 | - | 14 | 22 | 38.26% |
| BBY260116P00050000 | 2024-04-24 12:25PM EDT | 50.00 | 3.30 | 2.86 | 3.90 | 0.00 | - | 1 | 368 | 39.67% |
| BBY260116P00055000 | 2024-04-17 2:04PM EDT | 55.00 | 4.15 | 4.15 | 5.35 | 0.00 | - | 1 | 57 | 38.84% |
| BBY260116P00057500 | 2024-04-19 12:49PM EDT | 57.50 | 4.80 | 4.80 | 5.10 | 0.00 | - | 3 | 6 | 34.67% |
| BBY260116P00060000 | 2024-04-22 12:42PM EDT | 60.00 | 5.70 | 3.05 | 5.80 | 0.00 | - | 1 | 153 | 33.86% |
| BBY260116P00062500 | 2024-04-24 11:56AM EDT | 62.50 | 6.75 | 6.20 | 6.60 | 0.00 | - | 1 | 10 | 33.19% |
| BBY260116P00065000 | 2024-04-15 1:35PM EDT | 65.00 | 7.10 | 7.15 | 7.70 | 0.00 | - | 1 | 74 | 33.20% |
| BBY260116P00067500 | 2024-04-11 2:15PM EDT | 67.50 | 7.15 | 6.55 | 8.40 | 0.00 | - | 1 | 48 | 31.84% |
| BBY260116P00070000 | 2024-04-15 9:48AM EDT | 70.00 | 8.20 | 9.10 | 10.40 | 0.00 | - | 1 | 40 | 33.89% |
| BBY260116P00072500 | 2024-04-22 11:43AM EDT | 72.50 | 10.60 | 9.40 | 10.70 | 0.00 | - | 49 | 95 | 31.09% |
| BBY260116P00075000 | 2024-04-22 12:07PM EDT | 75.00 | 11.60 | 11.00 | 11.80 | 0.00 | - | 2 | 59 | 30.29% |
| BBY260116P00077500 | 2024-04-22 2:49PM EDT | 77.50 | 12.40 | 12.25 | 15.25 | 0.00 | - | 1 | 523 | 35.33% |
| BBY260116P00080000 | 2024-04-18 1:21PM EDT | 80.00 | 13.75 | 13.30 | 15.65 | 0.00 | - | 1 | 171 | 32.33% |
| BBY260116P00082500 | 2024-04-16 2:49PM EDT | 82.50 | 15.27 | 15.20 | 15.90 | 0.00 | - | 3 | 50 | 28.80% |
| BBY260116P00085000 | 2024-04-09 3:26PM EDT | 85.00 | 13.51 | 16.65 | 17.85 | 0.00 | - | 2 | 11 | 29.42% |
| BBY260116P00090000 | 2024-02-29 2:00PM EDT | 90.00 | 17.54 | 16.40 | 18.80 | 0.00 | - | 1 | 4 | 22.17% |
| BBY260116P00095000 | 2024-02-12 3:33PM EDT | 95.00 | 23.84 | 22.75 | 23.30 | 0.00 | - | - | 1 | 23.64% |
| BBY260116P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 26.80 | 25.60 | 29.00 | +0.40 | +1.52% | 2 | 3 | 28.41% |
| BBY260116P00105000 | 2024-04-24 11:00AM EDT | 105.00 | 32.81 | 30.60 | 32.20 | 0.00 | - | 1 | 4 | 24.85% |
| BBY260116P00110000 | 2024-02-29 12:40PM EDT | 110.00 | 31.15 | 29.95 | 30.70 | 0.00 | - | 1 | 5 | 0.00% |
| BBY260116P00120000 | 2024-04-17 3:45PM EDT | 120.00 | 44.00 | 44.25 | 46.10 | 0.00 | - | 1 | 0 | 25.60% |
© 2024 Yahoo. All rights reserved.