Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY261218C00040000 | 2024-05-24 9:30AM EDT | 40.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY261218C00042500 | 2024-05-24 9:30AM EDT | 42.50 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY261218C00047500 | 2024-06-17 1:52PM EDT | 47.50 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| BBY261218C00050000 | 2024-06-07 3:20PM EDT | 50.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BBY261218C00055000 | 2024-06-03 11:26AM EDT | 55.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BBY261218C00060000 | 2024-05-30 1:18PM EDT | 60.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BBY261218C00065000 | 2024-05-24 9:30AM EDT | 65.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY261218C00070000 | 2024-05-30 1:18PM EDT | 70.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BBY261218C00072500 | 2024-06-17 12:06PM EDT | 72.50 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BBY261218C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY261218C00077500 | 2024-05-24 9:30AM EDT | 77.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BBY261218C00080000 | 2024-06-07 3:59PM EDT | 80.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BBY261218C00082500 | 2024-06-03 3:57PM EDT | 82.50 | 18.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY261218C00085000 | 2024-06-17 11:09AM EDT | 85.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BBY261218C00087500 | 2024-06-17 3:17PM EDT | 87.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BBY261218C00090000 | 2024-06-17 9:31AM EDT | 90.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BBY261218C00095000 | 2024-05-31 9:36AM EDT | 95.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.20% |
| BBY261218C00100000 | 2024-06-17 3:29PM EDT | 100.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| BBY261218C00105000 | 2024-06-05 9:48AM EDT | 105.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| BBY261218C00115000 | 2024-06-03 12:23PM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BBY261218C00120000 | 2024-06-03 2:24PM EDT | 120.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY261218P00037500 | 2024-05-23 10:20AM EDT | 37.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BBY261218P00045000 | 2024-05-31 1:57PM EDT | 45.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 12.50% |
| BBY261218P00047500 | 2024-05-23 10:21AM EDT | 47.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BBY261218P00060000 | 2024-06-13 12:29PM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| BBY261218P00065000 | 2024-06-10 9:32AM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY261218P00067500 | 2024-06-17 1:40PM EDT | 67.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 6.25% |
| BBY261218P00070000 | 2024-06-07 12:30PM EDT | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BBY261218P00075000 | 2024-06-03 2:43PM EDT | 75.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| BBY261218P00082500 | 2024-05-28 9:48AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BBY261218P00085000 | 2024-06-12 3:43PM EDT | 85.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 1.56% |
| BBY261218P00090000 | 2024-06-17 9:56AM EDT | 90.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
© 2024 Yahoo. All rights reserved.