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 | 51.00% |
| BBY250620C00045000 | 2024-03-19 12:50PM EDT | 45.00 | 33.05 | 31.25 | 32.70 | 0.00 | - | 2 | 2 | 52.70% |
| BBY250620C00055000 | 2024-04-16 9:45AM EDT | 55.00 | 23.80 | 19.10 | 22.10 | 0.00 | - | - | 1 | 37.60% |
| BBY250620C00060000 | 2024-04-26 1:06PM EDT | 60.00 | 17.50 | 15.55 | 19.90 | -2.00 | -10.26% | 2 | 111 | 42.08% |
| BBY250620C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 15.40 | 13.10 | 15.60 | 0.00 | - | 1 | 8 | 36.57% |
| BBY250620C00070000 | 2024-04-30 2:26PM EDT | 70.00 | 11.97 | 10.45 | 12.00 | -0.33 | -2.68% | 8 | 10 | 33.06% |
| BBY250620C00072500 | 2024-04-26 1:50PM EDT | 72.50 | 11.64 | 8.70 | 10.65 | 0.00 | - | 15 | 32 | 32.47% |
| BBY250620C00075000 | 2024-04-30 10:58AM EDT | 75.00 | 10.00 | 8.75 | 10.35 | -0.38 | -3.66% | 4 | 31 | 34.96% |
| BBY250620C00077500 | 2024-04-17 1:40PM EDT | 77.50 | 9.85 | 6.60 | 8.40 | 0.00 | - | 6 | 9 | 31.85% |
| BBY250620C00080000 | 2024-04-30 1:47PM EDT | 80.00 | 7.30 | 6.55 | 9.00 | 0.00 | - | 2 | 29 | 36.60% |
| BBY250620C00082500 | 2024-04-25 10:23AM EDT | 82.50 | 6.45 | 5.95 | 6.65 | 0.00 | - | 1 | 105 | 31.68% |
| BBY250620C00085000 | 2024-04-24 2:15PM EDT | 85.00 | 6.10 | 4.05 | 6.05 | 0.00 | - | 1 | 11 | 32.11% |
| BBY250620C00087500 | 2024-04-30 2:28PM EDT | 87.50 | 4.90 | 4.45 | 5.10 | -2.70 | -35.53% | 2 | 11 | 31.13% |
| BBY250620C00090000 | 2024-04-25 10:15AM EDT | 90.00 | 4.25 | 1.94 | 4.40 | 0.00 | - | 1 | 150 | 30.73% |
| BBY250620C00095000 | 2024-04-25 10:45AM EDT | 95.00 | 3.20 | 1.73 | 3.65 | 0.00 | - | 1 | 16 | 31.59% |
| BBY250620C00100000 | 2024-04-23 9:34AM EDT | 100.00 | 2.66 | 1.84 | 3.25 | 0.00 | - | 1 | 67 | 33.22% |
| BBY250620C00105000 | 2024-03-22 11:02AM EDT | 105.00 | 4.13 | 2.10 | 2.56 | 0.00 | - | 1 | 1 | 33.12% |
| BBY250620C00110000 | 2024-04-26 11:49AM EDT | 110.00 | 1.79 | 0.84 | 2.06 | 0.00 | - | 1 | 5 | 33.30% |
| BBY250620C00115000 | 2024-04-03 3:52PM EDT | 115.00 | 1.89 | 0.83 | 2.32 | 0.00 | - | 1 | 2 | 36.91% |
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 | 0.77 | 1.47 | +0.06 | +8.00% | 4 | 1 | 47.17% |
| BBY250620P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 0.96 | 0.09 | 1.25 | 0.00 | - | 4 | 4 | 41.38% |
| BBY250620P00045000 | 2024-04-12 2:29PM EDT | 45.00 | 1.23 | 0.89 | 1.97 | 0.00 | - | 1 | 1 | 43.62% |
| BBY250620P00047500 | 2024-04-11 9:46AM EDT | 47.50 | 1.32 | 1.53 | 2.21 | 0.00 | - | - | 1 | 41.58% |
| BBY250620P00050000 | 2024-03-20 2:58PM EDT | 50.00 | 1.77 | 1.68 | 2.00 | 0.00 | - | - | 0 | 36.66% |
| BBY250620P00055000 | 2024-04-24 12:29PM EDT | 55.00 | 2.88 | 2.00 | 3.15 | 0.00 | - | 1 | 3 | 36.10% |
| BBY250620P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 3.95 | 3.85 | 5.50 | 0.00 | - | 1 | 97 | 39.04% |
| BBY250620P00065000 | 2024-04-25 10:51AM EDT | 65.00 | 5.75 | 5.50 | 7.00 | 0.00 | - | 38 | 331 | 36.74% |
| BBY250620P00067500 | 2024-04-25 10:34AM EDT | 67.50 | 6.52 | 6.40 | 8.15 | 0.00 | - | - | 1 | 36.65% |
| BBY250620P00070000 | 2024-04-26 12:57PM EDT | 70.00 | 7.05 | 5.50 | 8.10 | 0.00 | - | 2 | 227 | 32.22% |
| BBY250620P00072500 | 2024-04-23 12:48PM EDT | 72.50 | 8.27 | 6.50 | 10.45 | 0.00 | - | 1 | 163 | 35.57% |
| BBY250620P00075000 | 2024-04-30 10:57AM EDT | 75.00 | 9.47 | 8.85 | 10.45 | +0.07 | +0.74% | 5 | 289 | 30.94% |
| BBY250620P00077500 | 2024-04-16 2:38PM EDT | 77.50 | 10.66 | 10.20 | 11.75 | 0.00 | - | 5 | 25 | 30.25% |
| BBY250620P00080000 | 2024-04-30 10:57AM EDT | 80.00 | 11.97 | 12.10 | 14.40 | +2.22 | +22.77% | 5 | 213 | 33.58% |
| BBY250620P00082500 | 2024-04-16 2:38PM EDT | 82.50 | 13.36 | 12.05 | 15.35 | 0.00 | - | - | 5 | 31.20% |
| BBY250620P00087500 | 2024-04-15 2:57PM EDT | 87.50 | 16.25 | 17.45 | 18.90 | 0.00 | - | - | 3 | 30.96% |
| BBY250620P00090000 | 2024-04-23 3:22PM EDT | 90.00 | 18.90 | 17.80 | 20.15 | 0.00 | - | - | 5 | 28.59% |
© 2024 Yahoo. All rights reserved.