Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 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 | 82.52% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 87.24% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 79.49% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 72.30% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 68.26% |
| BBY250117C00045000 | 2024-03-20 11:03AM EDT | 45.00 | 35.01 | 29.50 | 34.00 | 0.00 | - | 5 | 9 | 64.72% |
| BBY250117C00047500 | 2024-03-14 12:48PM EDT | 47.50 | 29.20 | 29.55 | 33.45 | 0.00 | - | 13 | 32 | 75.33% |
| BBY250117C00050000 | 2024-04-16 3:31PM EDT | 50.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| BBY250117C00055000 | 2024-04-26 1:02PM EDT | 55.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| BBY250117C00057500 | 2024-04-29 2:48PM EDT | 57.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BBY250117C00060000 | 2024-04-26 1:36PM EDT | 60.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 45 | 94 | 0.00% |
| BBY250117C00062500 | 2024-04-25 2:05PM EDT | 62.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| BBY250117C00065000 | 2024-04-30 3:42PM EDT | 65.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| BBY250117C00067500 | 2024-04-16 10:38AM EDT | 67.50 | 13.38 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 0.00% |
| BBY250117C00070000 | 2024-04-16 10:51AM EDT | 70.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 654 | 0.00% |
| BBY250117C00072500 | 2024-04-30 3:36PM EDT | 72.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 320 | 0.00% |
| BBY250117C00075000 | 2024-04-30 3:44PM EDT | 75.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 0.78% |
| BBY250117C00077500 | 2024-04-30 1:33PM EDT | 77.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 597 | 1.56% |
| BBY250117C00080000 | 2024-04-30 1:08PM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 3.13% |
| BBY250117C00082500 | 2024-04-29 12:00PM EDT | 82.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,542 | 3.13% |
| BBY250117C00085000 | 2024-04-30 11:26AM EDT | 85.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 899 | 3.13% |
| BBY250117C00087500 | 2024-04-30 12:00PM EDT | 87.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,324 | 6.25% |
| BBY250117C00090000 | 2024-04-30 10:53AM EDT | 90.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 8 | 3,074 | 6.25% |
| BBY250117C00092500 | 2024-04-30 11:21AM EDT | 92.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 6.25% |
| BBY250117C00095000 | 2024-04-30 12:04PM EDT | 95.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| BBY250117C00097500 | 2024-04-15 3:45PM EDT | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 198 | 6.25% |
| BBY250117C00100000 | 2024-04-24 3:38PM EDT | 100.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 6.25% |
| BBY250117C00105000 | 2024-04-24 10:42AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 12.50% |
| BBY250117C00110000 | 2024-04-09 12:32PM EDT | 110.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 12.50% |
| BBY250117C00115000 | 2024-02-28 3:16PM EDT | 115.00 | 1.15 | 1.11 | 1.19 | 0.00 | - | 3 | 192 | 38.64% |
| BBY250117C00120000 | 2024-04-25 10:46AM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 12.50% |
| BBY250117C00125000 | 2024-04-29 1:45PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| BBY250117C00130000 | 2024-04-29 1:43PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| BBY250117C00135000 | 2024-04-26 1:00PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
PutsforJanuary 17, 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 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 25.00% |
| BBY250117P00035000 | 2024-04-25 2:52PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
| BBY250117P00037500 | 2024-04-26 2:04PM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 12.50% |
| BBY250117P00040000 | 2024-04-25 10:47AM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| BBY250117P00042500 | 2024-04-19 2:11PM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| BBY250117P00045000 | 2024-04-26 9:45AM EDT | 45.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 12.50% |
| BBY250117P00047500 | 2024-04-08 9:30AM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| BBY250117P00050000 | 2024-04-30 3:33PM EDT | 50.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 57 | 1,214 | 12.50% |
| BBY250117P00055000 | 2024-04-30 1:10PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 965 | 6.25% |
| BBY250117P00057500 | 2024-04-24 11:01AM EDT | 57.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 419 | 6.25% |
| BBY250117P00060000 | 2024-04-30 1:53PM EDT | 60.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 491 | 6.25% |
| BBY250117P00062500 | 2024-04-24 12:23PM EDT | 62.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 8 | 876 | 6.25% |
| BBY250117P00065000 | 2024-04-25 1:17PM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 514 | 1,834 | 3.13% |
| BBY250117P00067500 | 2024-04-30 1:44PM EDT | 67.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 61 | 1,268 | 3.13% |
| BBY250117P00070000 | 2024-04-30 3:25PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 35 | 2,658 | 1.56% |
| BBY250117P00072500 | 2024-04-23 12:48PM EDT | 72.50 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,776 | 0.39% |
| BBY250117P00075000 | 2024-04-29 9:49AM EDT | 75.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 49 | 1,157 | 0.00% |
| BBY250117P00077500 | 2024-04-24 1:30PM EDT | 77.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
| BBY250117P00080000 | 2024-04-24 10:16AM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| BBY250117P00082500 | 2024-04-11 11:30AM EDT | 82.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 0.00% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 85.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 3 | 692 | 0.00% |
| BBY250117P00087500 | 2024-04-12 10:03AM EDT | 87.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| BBY250117P00090000 | 2024-04-30 1:53PM EDT | 90.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| BBY250117P00092500 | 2024-02-13 11:10AM EDT | 92.50 | 21.65 | 16.55 | 18.50 | 0.00 | - | 1 | 64 | 0.00% |
| BBY250117P00095000 | 2023-07-24 1:46PM EDT | 95.00 | 17.40 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 36.17% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| 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 | 39.64% |
| 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 | 53.24% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 62.71% |
© 2024 Yahoo. All rights reserved.