Singapore markets open in 6 hours 31 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.88 +55.20 (+1.05%) Dow
39,839.24 +281.13 (+0.71%) Nasdaq
16,728.89 +217.71 (+1.32%) Bitcoin USD
65,392.98 +4,137.07 (+6.75%) CMC Crypto 200
1,375.28 +107.34 (+8.47%)
Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor17 January 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 | 80.20% |
| BBY250117C00035000 | 2024-03-19 1:03PM EDT | 35.00 | 44.05 | 39.95 | 43.25 | 0.00 | - | 10 | 0 | 86.08% |
| BBY250117C00037500 | 2024-03-19 1:03PM EDT | 37.50 | 40.80 | 37.15 | 40.80 | 0.00 | - | 10 | 0 | 78.30% |
| BBY250117C00040000 | 2024-03-19 2:34PM EDT | 40.00 | 39.42 | 34.40 | 38.30 | 0.00 | - | 210 | 8 | 71.09% |
| BBY250117C00042500 | 2024-03-19 1:03PM EDT | 42.50 | 36.10 | 32.15 | 35.90 | 0.00 | - | 50 | 0 | 67.22% |
| BBY250117C00045000 | 2024-03-20 11:03AM EDT | 45.00 | 35.01 | 29.50 | 34.00 | 0.00 | - | 5 | 9 | 63.87% |
| BBY250117C00047500 | 2024-03-14 12:48PM EDT | 47.50 | 29.20 | 29.55 | 33.45 | 0.00 | - | 13 | 32 | 75.33% |
| BBY250117C00050000 | 2024-05-13 3:21PM EDT | 50.00 | 25.80 | 24.80 | 25.20 | 0.00 | - | 7 | 36 | 40.58% |
| BBY250117C00055000 | 2024-04-26 1:02PM EDT | 55.00 | 22.30 | 20.40 | 20.70 | 0.00 | - | 1 | 98 | 37.02% |
| BBY250117C00057500 | 2024-04-29 2:48PM EDT | 57.50 | 19.65 | 18.35 | 18.70 | 0.00 | - | 1 | 13 | 36.56% |
| BBY250117C00060000 | 2024-05-15 1:18PM EDT | 60.00 | 16.33 | 16.30 | 16.70 | -1.67 | -9.28% | 1 | 94 | 35.54% |
| BBY250117C00062500 | 2024-04-25 2:05PM EDT | 62.50 | 15.65 | 14.50 | 15.80 | 0.00 | - | 2 | 255 | 39.88% |
| BBY250117C00065000 | 2024-05-10 9:36AM EDT | 65.00 | 12.75 | 12.50 | 13.00 | 0.00 | - | 1 | 239 | 33.73% |
| BBY250117C00067500 | 2024-05-10 2:04PM EDT | 67.50 | 10.85 | 11.10 | 11.25 | 0.00 | - | 4 | 188 | 32.60% |
| BBY250117C00070000 | 2024-05-15 12:37PM EDT | 70.00 | 9.82 | 9.55 | 9.80 | -0.53 | -5.12% | 2 | 654 | 32.34% |
| BBY250117C00072500 | 2024-05-01 3:32PM EDT | 72.50 | 7.60 | 8.20 | 8.40 | 0.00 | - | 15 | 319 | 31.74% |
| BBY250117C00075000 | 2024-05-14 1:06PM EDT | 75.00 | 7.54 | 7.00 | 7.20 | 0.00 | - | 4 | 284 | 31.47% |
| BBY250117C00077500 | 2024-05-10 10:16AM EDT | 77.50 | 5.85 | 5.85 | 6.05 | 0.00 | - | 55 | 642 | 30.88% |
| BBY250117C00080000 | 2024-05-08 3:28PM EDT | 80.00 | 4.65 | 4.90 | 5.05 | 0.00 | - | 27 | 683 | 30.42% |
| BBY250117C00082500 | 2024-05-15 11:57AM EDT | 82.50 | 4.00 | 4.10 | 4.20 | -0.40 | -9.09% | 5 | 1,612 | 30.09% |
| BBY250117C00085000 | 2024-05-14 9:55AM EDT | 85.00 | 4.05 | 3.40 | 3.50 | 0.00 | - | 1 | 903 | 29.94% |
| BBY250117C00087500 | 2024-05-14 10:00AM EDT | 87.50 | 3.50 | 2.74 | 2.87 | 0.00 | - | 42 | 1,310 | 29.66% |
| BBY250117C00090000 | 2024-05-15 12:32PM EDT | 90.00 | 2.35 | 2.20 | 2.74 | +0.05 | +2.17% | 2 | 3,119 | 31.46% |
| BBY250117C00092500 | 2024-04-30 11:21AM EDT | 92.50 | 2.15 | 1.82 | 1.92 | 0.00 | - | 1 | 632 | 29.35% |
| BBY250117C00095000 | 2024-05-14 10:10AM EDT | 95.00 | 2.00 | 1.43 | 1.75 | 0.00 | - | 1 | 182 | 30.38% |
| BBY250117C00097500 | 2024-05-08 11:04AM EDT | 97.50 | 1.25 | 1.09 | 1.32 | 0.00 | - | 12 | 200 | 29.52% |
| BBY250117C00100000 | 2024-05-09 9:47AM EDT | 100.00 | 1.00 | 1.01 | 1.10 | 0.00 | - | 1 | 302 | 29.66% |
| BBY250117C00105000 | 2024-05-01 3:12PM EDT | 105.00 | 0.71 | 0.68 | 0.73 | 0.00 | - | 3 | 596 | 29.61% |
| BBY250117C00110000 | 2024-05-09 2:04PM EDT | 110.00 | 0.45 | 0.46 | 0.50 | 0.00 | - | 8 | 173 | 29.86% |
| BBY250117C00115000 | 2024-02-28 3:16PM EDT | 115.00 | 1.15 | 1.11 | 1.19 | 0.00 | - | 3 | 192 | 39.36% |
| BBY250117C00120000 | 2024-05-09 1:32PM EDT | 120.00 | 0.26 | 0.22 | 0.56 | 0.00 | - | 2 | 246 | 35.47% |
| BBY250117C00125000 | 2024-05-09 1:31PM EDT | 125.00 | 0.21 | 0.07 | 0.46 | 0.00 | - | 2 | 48 | 36.30% |
| BBY250117C00130000 | 2024-05-14 3:13PM EDT | 130.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 2 | 61 | 37.26% |
| BBY250117C00135000 | 2024-05-09 1:32PM EDT | 135.00 | 0.18 | 0.05 | 0.32 | 0.00 | - | 2 | 28 | 37.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY250117P00032500 | 2024-05-13 9:30AM EDT | 32.50 | 0.20 | 0.05 | 0.21 | 0.00 | - | 1 | 378 | 51.76% |
| BBY250117P00035000 | 2024-05-09 1:32PM EDT | 35.00 | 0.21 | 0.14 | 0.25 | 0.00 | - | 4 | 70 | 48.93% |
| BBY250117P00037500 | 2024-05-09 1:31PM EDT | 37.50 | 0.27 | 0.11 | 0.32 | 0.00 | - | 2 | 54 | 46.97% |
| BBY250117P00040000 | 2024-05-13 3:50PM EDT | 40.00 | 0.31 | 0.24 | 0.44 | 0.00 | - | 1 | 94 | 45.80% |
| BBY250117P00042500 | 2024-04-19 2:11PM EDT | 42.50 | 0.54 | 0.19 | 0.75 | 0.00 | - | 2 | 68 | 47.27% |
| BBY250117P00045000 | 2024-05-07 10:38AM EDT | 45.00 | 0.59 | 0.55 | 0.60 | 0.00 | - | 4 | 139 | 40.97% |
| BBY250117P00047500 | 2024-04-08 9:30AM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| BBY250117P00050000 | 2024-05-15 12:30PM EDT | 50.00 | 0.92 | 0.90 | 0.96 | +0.13 | +16.46% | 5 | 1,215 | 38.09% |
| BBY250117P00055000 | 2024-05-14 9:50AM EDT | 55.00 | 1.46 | 1.50 | 1.56 | +0.08 | +5.80% | 5 | 966 | 35.96% |
| BBY250117P00057500 | 2024-05-09 10:24AM EDT | 57.50 | 1.85 | 1.89 | 1.96 | -0.12 | -6.09% | 1 | 425 | 34.95% |
| BBY250117P00060000 | 2024-05-13 11:20AM EDT | 60.00 | 2.27 | 2.36 | 2.44 | 0.00 | - | 1 | 498 | 33.99% |
| BBY250117P00062500 | 2024-05-09 10:28AM EDT | 62.50 | 3.05 | 2.97 | 3.05 | 0.00 | - | 1 | 895 | 33.28% |
| BBY250117P00065000 | 2024-05-13 9:45AM EDT | 65.00 | 3.50 | 3.65 | 3.75 | 0.00 | - | 28 | 1,981 | 32.51% |
| BBY250117P00067500 | 2024-05-08 12:34PM EDT | 67.50 | 4.40 | 4.45 | 4.55 | -0.50 | -10.20% | 1 | 1,269 | 31.70% |
| BBY250117P00070000 | 2024-05-09 11:07AM EDT | 70.00 | 5.70 | 5.40 | 5.50 | 0.00 | - | 1 | 2,665 | 31.05% |
| BBY250117P00072500 | 2024-04-23 12:48PM EDT | 72.50 | 6.29 | 6.45 | 6.60 | 0.00 | - | 1 | 1,776 | 30.51% |
| BBY250117P00075000 | 2024-05-13 9:38AM EDT | 75.00 | 7.20 | 7.70 | 7.80 | 0.00 | - | 1 | 1,158 | 29.84% |
| BBY250117P00077500 | 2024-05-15 9:53AM EDT | 77.50 | 9.10 | 9.00 | 9.20 | +1.02 | +12.62% | 27 | 387 | 29.47% |
| BBY250117P00080000 | 2024-05-15 12:50PM EDT | 80.00 | 10.60 | 10.55 | 10.65 | -0.15 | -1.40% | 7 | 314 | 28.76% |
| BBY250117P00082500 | 2024-04-11 11:30AM EDT | 82.50 | 10.00 | 12.10 | 12.40 | 0.00 | - | 3 | 294 | 28.81% |
| BBY250117P00085000 | 2024-04-19 11:49AM EDT | 85.00 | 12.92 | 13.80 | 14.05 | 0.00 | - | 3 | 692 | 27.91% |
| BBY250117P00087500 | 2024-04-12 10:03AM EDT | 87.50 | 13.95 | 15.25 | 16.15 | 0.00 | - | 1 | 102 | 28.62% |
| BBY250117P00090000 | 2024-05-07 11:56AM EDT | 90.00 | 17.95 | 17.65 | 18.40 | 0.00 | - | 2 | 49 | 29.76% |
| BBY250117P00092500 | 2024-02-13 11:10AM EDT | 92.50 | 21.65 | 16.55 | 18.50 | 0.00 | - | 1 | 64 | 9.77% |
| BBY250117P00095000 | 2023-07-24 1:46PM EDT | 95.00 | 17.40 | 23.60 | 24.25 | 0.00 | - | 2 | 2 | 38.54% |
| 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 | 26.35 | 26.85 | 0.00 | - | 2 | 83 | 27.71% |
| 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 | 42.76% |
| 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 | 56.78% |
| BBY250117P00135000 | 2023-08-22 9:57AM EDT | 135.00 | 59.40 | 64.05 | 65.20 | 0.00 | - | 1 | 0 | 66.16% |
© 2024 Yahoo. All rights reserved.