Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241220C00040000 | 2024-05-21 11:40AM EDT | 40.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BBY241220C00055000 | 2024-05-16 12:11PM EDT | 55.00 | 20.50 | 30.30 | 33.70 | 0.00 | - | - | 1 | 0.00% |
| BBY241220C00060000 | 2024-06-18 10:56AM EDT | 60.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| BBY241220C00065000 | 2024-05-22 12:48PM EDT | 65.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 763 | 0.00% |
| BBY241220C00067500 | 2024-05-30 9:45AM EDT | 67.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,319 | 0.00% |
| BBY241220C00070000 | 2024-06-17 12:43PM EDT | 70.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,961 | 0.00% |
| BBY241220C00072500 | 2024-06-13 10:34AM EDT | 72.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 20 | 1,600 | 0.00% |
| BBY241220C00075000 | 2024-06-18 3:36PM EDT | 75.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 10,882 | 0.00% |
| BBY241220C00077500 | 2024-06-14 10:45AM EDT | 77.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 506 | 0.00% |
| BBY241220C00080000 | 2024-06-18 11:58AM EDT | 80.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3,618 | 0.00% |
| BBY241220C00082500 | 2024-06-13 10:15AM EDT | 82.50 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| BBY241220C00085000 | 2024-06-18 1:20PM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 0.00% |
| BBY241220C00087500 | 2024-06-18 12:17PM EDT | 87.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| BBY241220C00090000 | 2024-06-18 3:46PM EDT | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,988 | 0.00% |
| BBY241220C00092500 | 2024-06-18 3:10PM EDT | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| BBY241220C00095000 | 2024-06-18 3:01PM EDT | 95.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 56 | 736 | 0.78% |
| BBY241220C00100000 | 2024-06-18 1:58PM EDT | 100.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 146 | 584 | 3.13% |
| BBY241220C00105000 | 2024-06-18 1:58PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 201 | 541 | 3.13% |
| BBY241220C00110000 | 2024-06-18 3:41PM EDT | 110.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 47 | 143 | 6.25% |
| BBY241220C00115000 | 2024-06-18 2:24PM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 205 | 207 | 6.25% |
| BBY241220C00120000 | 2024-06-18 10:18AM EDT | 120.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 139 | 138 | 6.25% |
| BBY241220C00125000 | 2024-06-14 11:33AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| BBY241220C00130000 | 2024-06-11 3:38PM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY241220P00037500 | 2024-05-09 1:29PM EDT | 37.50 | 0.28 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 59.38% |
| BBY241220P00040000 | 2024-05-17 11:21AM EDT | 40.00 | 0.29 | 0.00 | 2.21 | 0.00 | - | 2 | 3 | 81.98% |
| BBY241220P00042500 | 2024-05-30 10:22AM EDT | 42.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BBY241220P00045000 | 2024-06-03 12:56PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| BBY241220P00047500 | 2024-06-17 3:21PM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BBY241220P00050000 | 2024-06-18 3:52PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| BBY241220P00055000 | 2024-06-18 3:50PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| BBY241220P00060000 | 2024-06-18 3:52PM EDT | 60.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| BBY241220P00065000 | 2024-06-18 11:20AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 794 | 12.50% |
| BBY241220P00067500 | 2024-06-18 10:21AM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 12.50% |
| BBY241220P00070000 | 2024-06-17 10:29AM EDT | 70.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 12.50% |
| BBY241220P00072500 | 2024-06-18 3:07PM EDT | 72.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
| BBY241220P00075000 | 2024-06-18 3:06PM EDT | 75.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 6.25% |
| BBY241220P00077500 | 2024-06-18 3:45PM EDT | 77.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 16 | 114 | 6.25% |
| BBY241220P00080000 | 2024-06-18 9:43AM EDT | 80.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 6.25% |
| BBY241220P00082500 | 2024-06-17 10:51AM EDT | 82.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| BBY241220P00085000 | 2024-06-14 2:56PM EDT | 85.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 3.13% |
| BBY241220P00087500 | 2024-06-13 11:06AM EDT | 87.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 3.13% |
| BBY241220P00090000 | 2024-06-18 12:10PM EDT | 90.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 349 | 1.56% |
| BBY241220P00100000 | 2024-06-07 10:40AM EDT | 100.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.