Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,396.06 -20.39 (-0.24%) Bitcoin USD
70,093.15 -964.11 (-1.36%) CMC Crypto 200
1,519.12 -7.29 (-0.48%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 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 | 59.44% |
| BBY250620C00045000 | 2024-03-19 12:50PM EDT | 45.00 | 33.05 | 31.25 | 32.70 | 0.00 | - | 2 | 2 | 59.34% |
| BBY250620C00050000 | 2024-04-29 9:54AM EDT | 50.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY250620C00055000 | 2024-05-17 11:10AM EDT | 55.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620C00060000 | 2024-05-20 9:51AM EDT | 60.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620C00065000 | 2024-05-17 12:18PM EDT | 65.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620C00067500 | 2024-05-21 3:48PM EDT | 67.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY250620C00070000 | 2024-05-08 9:33AM EDT | 70.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620C00072500 | 2024-05-20 10:35AM EDT | 72.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620C00075000 | 2024-05-20 1:21PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BBY250620C00077500 | 2024-05-20 3:17PM EDT | 77.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BBY250620C00080000 | 2024-05-16 12:34PM EDT | 80.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BBY250620C00082500 | 2024-04-25 10:23AM EDT | 82.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BBY250620C00085000 | 2024-05-21 3:48PM EDT | 85.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BBY250620C00087500 | 2024-05-02 11:01AM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BBY250620C00090000 | 2024-05-13 9:30AM EDT | 90.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250620C00095000 | 2024-04-25 10:45AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250620C00100000 | 2024-04-23 9:34AM EDT | 100.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY250620C00105000 | 2024-05-15 3:43PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BBY250620C00110000 | 2024-05-09 12:21PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BBY250620C00115000 | 2024-04-03 3:52PM EDT | 115.00 | 1.89 | 0.86 | 1.21 | 0.00 | - | 1 | 2 | 32.35% |
Putsfor20 June 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BBY250620P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 0.96 | 0.99 | 1.52 | 0.00 | - | 4 | 4 | 44.31% |
| BBY250620P00045000 | 2024-04-12 2:29PM EDT | 45.00 | 1.23 | 1.15 | 1.29 | 0.00 | - | 1 | 1 | 38.62% |
| BBY250620P00047500 | 2024-05-20 11:26AM EDT | 47.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BBY250620P00050000 | 2024-05-21 10:18AM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BBY250620P00055000 | 2024-05-06 10:49AM EDT | 55.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BBY250620P00060000 | 2024-05-21 3:52PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BBY250620P00065000 | 2024-05-21 3:59PM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BBY250620P00067500 | 2024-04-25 10:34AM EDT | 67.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BBY250620P00070000 | 2024-05-10 10:49AM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BBY250620P00072500 | 2024-05-02 10:18AM EDT | 72.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| BBY250620P00075000 | 2024-05-10 1:26PM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY250620P00077500 | 2024-04-16 2:38PM EDT | 77.50 | 10.66 | 11.15 | 11.55 | 0.00 | - | 5 | 25 | 28.78% |
| BBY250620P00080000 | 2024-04-30 10:57AM EDT | 80.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY250620P00082500 | 2024-04-16 2:38PM EDT | 82.50 | 13.36 | 14.20 | 14.70 | 0.00 | - | - | 5 | 27.92% |
| BBY250620P00085000 | 2024-05-16 3:03PM EDT | 85.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY250620P00087500 | 2024-05-07 1:13PM EDT | 87.50 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY250620P00090000 | 2024-04-23 3:22PM EDT | 90.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.