Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 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 | 0.00% |
| BBY250620C00045000 | 2024-03-19 12:50PM EDT | 45.00 | 33.05 | 31.25 | 32.70 | 0.00 | - | 2 | 2 | 0.00% |
| BBY250620C00050000 | 2024-05-31 12:00PM EDT | 50.00 | 31.19 | 32.50 | 37.50 | +9.09 | +41.13% | 2 | 3 | 50.64% |
| BBY250620C00055000 | 2024-05-30 9:43AM EDT | 55.00 | 27.00 | 28.50 | 33.00 | 0.00 | - | 4 | 5 | 46.48% |
| BBY250620C00060000 | 2024-05-31 12:53PM EDT | 60.00 | 24.00 | 26.10 | 29.00 | +8.10 | +50.94% | 5 | 126 | 44.58% |
| BBY250620C00065000 | 2024-05-30 9:49AM EDT | 65.00 | 18.58 | 21.65 | 24.05 | 0.00 | - | 1 | 10 | 38.01% |
| BBY250620C00067500 | 2024-05-21 3:48PM EDT | 67.50 | 11.65 | 18.50 | 23.50 | 0.00 | - | 20 | 20 | 42.32% |
| BBY250620C00070000 | 2024-05-31 3:35PM EDT | 70.00 | 18.24 | 18.10 | 19.30 | +2.09 | +12.94% | 2 | 48 | 32.48% |
| BBY250620C00072500 | 2024-05-28 3:05PM EDT | 72.50 | 8.80 | 16.95 | 18.05 | 0.00 | - | 1 | 37 | 33.70% |
| BBY250620C00075000 | 2024-05-30 1:08PM EDT | 75.00 | 13.04 | 15.35 | 16.10 | 0.00 | - | 3 | 70 | 32.14% |
| BBY250620C00077500 | 2024-05-31 12:15PM EDT | 77.50 | 11.85 | 13.85 | 14.70 | +0.15 | +1.28% | 8 | 33 | 32.15% |
| BBY250620C00080000 | 2024-05-31 3:18PM EDT | 80.00 | 12.25 | 12.50 | 14.10 | +3.05 | +33.15% | 15 | 47 | 34.32% |
| BBY250620C00082500 | 2024-05-31 3:58PM EDT | 82.50 | 11.50 | 11.15 | 13.70 | +2.50 | +27.78% | 53 | 110 | 36.69% |
| BBY250620C00085000 | 2024-05-30 1:37PM EDT | 85.00 | 8.24 | 9.90 | 10.65 | 0.00 | - | 2 | 34 | 30.99% |
| BBY250620C00087500 | 2024-05-30 12:20PM EDT | 87.50 | 7.05 | 8.85 | 9.45 | 0.00 | - | 1 | 19 | 30.53% |
| BBY250620C00090000 | 2024-05-31 3:37PM EDT | 90.00 | 7.65 | 7.80 | 8.80 | +1.15 | +17.69% | 39 | 153 | 31.41% |
| BBY250620C00095000 | 2024-05-31 3:43PM EDT | 95.00 | 6.05 | 6.15 | 7.55 | +1.17 | +23.98% | 4 | 66 | 32.64% |
| BBY250620C00100000 | 2024-05-31 2:07PM EDT | 100.00 | 5.00 | 4.80 | 5.25 | +1.30 | +35.14% | 11 | 81 | 29.88% |
| BBY250620C00105000 | 2024-05-31 2:08PM EDT | 105.00 | 3.30 | 2.98 | 4.05 | +1.70 | +106.25% | 8 | 15 | 29.57% |
| BBY250620C00110000 | 2024-05-31 3:44PM EDT | 110.00 | 2.83 | 2.70 | 3.15 | +2.01 | +245.12% | 7 | 16 | 29.49% |
| BBY250620C00115000 | 2024-05-31 3:44PM EDT | 115.00 | 2.18 | 1.78 | 2.48 | +0.29 | +15.34% | 7 | 2 | 29.60% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250620P00040000 | 2024-04-30 11:07AM EDT | 40.00 | 0.81 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 53.77% |
| BBY250620P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 0.96 | 0.99 | 1.52 | 0.00 | - | 4 | 4 | 50.12% |
| BBY250620P00045000 | 2024-05-22 3:56PM EDT | 45.00 | 1.42 | 0.00 | 0.99 | 0.00 | - | 2 | 1 | 43.90% |
| BBY250620P00047500 | 2024-05-24 1:21PM EDT | 47.50 | 1.65 | 0.00 | 1.40 | 0.00 | - | 2 | 69 | 44.63% |
| BBY250620P00050000 | 2024-05-29 9:52AM EDT | 50.00 | 1.20 | 0.85 | 1.16 | -0.80 | -40.00% | 10 | 62 | 39.33% |
| BBY250620P00055000 | 2024-05-30 10:08AM EDT | 55.00 | 1.60 | 1.26 | 1.69 | -0.40 | -20.00% | 1 | 40 | 37.45% |
| BBY250620P00060000 | 2024-05-30 12:59PM EDT | 60.00 | 2.60 | 1.72 | 4.60 | 0.00 | - | 1 | 123 | 46.55% |
| BBY250620P00065000 | 2024-05-30 9:32AM EDT | 65.00 | 2.62 | 2.59 | 3.65 | 0.00 | - | 1 | 417 | 35.55% |
| BBY250620P00067500 | 2024-05-31 12:09PM EDT | 67.50 | 4.13 | 2.02 | 3.80 | -2.82 | -40.58% | 26 | 5 | 33.01% |
| BBY250620P00070000 | 2024-05-30 3:37PM EDT | 70.00 | 5.10 | 2.41 | 4.50 | 0.00 | - | 103 | 360 | 32.58% |
| BBY250620P00072500 | 2024-05-31 12:12PM EDT | 72.50 | 5.75 | 4.70 | 6.00 | -3.63 | -38.70% | 1 | 181 | 34.67% |
| BBY250620P00075000 | 2024-05-24 9:53AM EDT | 75.00 | 11.10 | 5.60 | 6.80 | 0.00 | - | 3 | 308 | 33.89% |
| BBY250620P00077500 | 2024-05-30 12:20PM EDT | 77.50 | 8.00 | 6.45 | 6.90 | 0.00 | - | 1 | 26 | 30.66% |
| BBY250620P00080000 | 2024-05-30 3:37PM EDT | 80.00 | 9.40 | 7.45 | 8.80 | +0.60 | +6.82% | 1 | 219 | 32.88% |
| BBY250620P00082500 | 2024-04-16 2:38PM EDT | 82.50 | 13.36 | 14.20 | 14.70 | 0.00 | - | - | 5 | 46.65% |
| BBY250620P00085000 | 2024-05-16 3:03PM EDT | 85.00 | 15.69 | 8.80 | 10.25 | 0.00 | - | - | 1 | 29.33% |
| BBY250620P00087500 | 2024-05-07 1:13PM EDT | 87.50 | 17.33 | 11.05 | 11.55 | 0.00 | - | 1 | 4 | 28.89% |
| BBY250620P00090000 | 2024-04-23 3:22PM EDT | 90.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BBY250620P00100000 | 2024-05-31 12:08PM EDT | 100.00 | 21.65 | 16.50 | 20.15 | -0.23 | -1.05% | 2 | 1 | 29.05% |
© 2024 Yahoo. All rights reserved.