BBY - Best Buy Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY200131C00070000 | 2020-01-22 3:55PM EST | 70.00 | 19.30 | 18.65 | 21.45 | 0.00 | - | 5 | 0 | 156.74% |
| BBY200131C00080000 | 2020-01-17 3:10PM EST | 80.00 | 10.10 | 9.40 | 10.70 | 0.00 | - | 2 | 27 | 87.60% |
| BBY200131C00081000 | 2020-01-06 12:07AM EST | 81.00 | 8.00 | 7.30 | 9.95 | 0.00 | - | 1 | 0 | 58.01% |
| BBY200131C00082500 | 2020-01-21 2:21PM EST | 82.50 | 8.42 | 6.55 | 8.10 | 0.00 | - | 5 | 1 | 60.55% |
| BBY200131C00083500 | 2019-12-19 1:57PM EST | 83.50 | 6.40 | 4.10 | 8.80 | 0.00 | - | - | 3 | 59.38% |
| BBY200131C00084000 | 2020-01-02 3:07PM EST | 84.00 | 4.47 | 5.65 | 6.50 | 0.00 | - | 15 | 19 | 60.64% |
| BBY200131C00084500 | 2020-01-13 10:25AM EST | 84.50 | 6.29 | 4.90 | 6.10 | 0.00 | - | 1 | 1 | 54.30% |
| BBY200131C00085000 | 2020-01-22 2:59PM EST | 85.00 | 4.50 | 4.80 | 5.25 | 0.00 | - | 3 | 27 | 51.56% |
| BBY200131C00085500 | 2020-01-23 2:25PM EST | 85.50 | 4.95 | 4.45 | 4.65 | 0.00 | - | 5 | 7 | 52.00% |
| BBY200131C00086000 | 2020-01-23 11:37AM EST | 86.00 | 4.11 | 3.95 | 4.40 | 0.00 | - | 2 | 20 | 55.66% |
| BBY200131C00086500 | 2020-01-17 12:51PM EST | 86.50 | 3.90 | 3.45 | 4.05 | 0.00 | - | 3 | 30 | 55.66% |
| BBY200131C00087000 | 2020-01-21 11:08AM EST | 87.00 | 4.20 | 3.10 | 3.30 | 0.00 | - | 2 | 38 | 44.34% |
| BBY200131C00087500 | 2020-01-21 2:21PM EST | 87.50 | 2.16 | 2.59 | 2.96 | 0.00 | - | 2 | 70 | 44.29% |
| BBY200131C00088000 | 2020-01-23 3:40PM EST | 88.00 | 2.58 | 2.32 | 2.40 | 0.00 | - | 1 | 36 | 38.04% |
| BBY200131C00088500 | 2020-01-22 2:31PM EST | 88.50 | 1.95 | 1.99 | 2.18 | 0.00 | - | 12 | 323 | 40.14% |
| BBY200131C00089000 | 2020-01-23 2:01PM EST | 89.00 | 2.00 | 1.65 | 1.71 | 0.00 | - | 43 | 199 | 35.50% |
| BBY200131C00089500 | 2020-01-23 3:49PM EST | 89.50 | 1.60 | 1.39 | 1.45 | 0.00 | - | 13 | 462 | 35.40% |
| BBY200131C00090000 | 2020-01-24 9:50AM EST | 90.00 | 1.12 | 1.11 | 1.16 | -0.13 | -10.40% | 2 | 791 | 33.94% |
| BBY200131C00090500 | 2020-01-24 9:33AM EST | 90.50 | 1.00 | 0.88 | 0.92 | -0.22 | -18.03% | 2 | 109 | 33.01% |
| BBY200131C00091000 | 2020-01-23 3:05PM EST | 91.00 | 0.92 | 0.71 | 0.74 | 0.00 | - | 92 | 218 | 32.81% |
| BBY200131C00092000 | 2020-01-24 9:36AM EST | 92.00 | 0.43 | 0.40 | 0.44 | -0.11 | -20.37% | 5 | 395 | 31.93% |
| BBY200131C00092500 | 2020-01-23 2:25PM EST | 92.50 | 0.46 | 0.31 | 0.43 | 0.00 | - | 30 | 69 | 34.96% |
| BBY200131C00093000 | 2020-01-23 10:38AM EST | 93.00 | 0.24 | 0.22 | 0.27 | 0.00 | - | 104 | 201 | 32.32% |
| BBY200131C00093500 | 2020-01-21 2:00PM EST | 93.50 | 0.39 | 0.15 | 0.21 | 0.00 | - | 19 | 167 | 32.52% |
| BBY200131C00094000 | 2020-01-23 3:31PM EST | 94.00 | 0.19 | 0.13 | 0.15 | 0.00 | - | 34 | 213 | 32.13% |
| BBY200131C00095000 | 2020-01-24 9:42AM EST | 95.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 20 | 7,178 | 32.13% |
| BBY200131C00096000 | 2020-01-23 3:11PM EST | 96.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 50 | 141 | 53.32% |
| BBY200131C00100000 | 2020-01-22 9:39AM EST | 100.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 4 | 8 | 58.01% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY200131P00070000 | 2019-12-26 12:57PM EST | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 139.36% |
| BBY200131P00074000 | 2019-12-17 11:33AM EST | 74.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 0 | 77.73% |
| BBY200131P00075000 | 2020-01-10 10:00AM EST | 75.00 | 0.18 | 0.00 | 0.49 | 0.00 | - | 20 | 21 | 97.27% |
| BBY200131P00075500 | 2020-01-10 9:34AM EST | 75.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 94.73% |
| BBY200131P00076000 | 2020-01-17 1:20PM EST | 76.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 1 | 9 | 91.41% |
| BBY200131P00076500 | 2019-12-27 10:18AM EST | 76.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 88.87% |
| BBY200131P00077000 | 2019-12-23 10:25AM EST | 77.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 85.94% |
| BBY200131P00078000 | 2019-12-31 10:10AM EST | 78.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 20 | 22 | 80.08% |
| BBY200131P00078500 | 2019-12-31 1:09PM EST | 78.50 | 0.34 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 77.15% |
| BBY200131P00079000 | 2020-01-13 10:25AM EST | 79.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 74.12% |
| BBY200131P00079500 | 2020-01-15 9:30AM EST | 79.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 71.19% |
| BBY200131P00080000 | 2020-01-17 3:49PM EST | 80.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 55.86% |
| BBY200131P00080500 | 2020-01-09 11:06AM EST | 80.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 65.33% |
| BBY200131P00081000 | 2020-01-17 1:20PM EST | 81.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 16 | 25 | 62.40% |
| BBY200131P00081500 | 2019-12-27 3:49PM EST | 81.50 | 0.91 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 59.38% |
| BBY200131P00082000 | 2020-01-10 10:07AM EST | 82.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 56.45% |
| BBY200131P00082500 | 2020-01-15 2:43PM EST | 82.50 | 0.25 | 0.02 | 0.54 | 0.00 | - | 5 | 15 | 55.18% |
| BBY200131P00083000 | 2020-01-10 10:34AM EST | 83.00 | 0.21 | 0.07 | 0.75 | 0.00 | - | 14 | 16 | 58.40% |
| BBY200131P00083500 | 2020-01-22 3:59PM EST | 83.50 | 0.11 | 0.06 | 0.12 | -2.87 | -96.31% | 1 | 0 | 39.45% |
| BBY200131P00084000 | 2020-01-21 10:55AM EST | 84.00 | 0.10 | 0.04 | 0.43 | 0.00 | - | 12 | 88 | 52.64% |
| BBY200131P00084500 | 2020-01-21 2:05PM EST | 84.50 | 0.10 | 0.06 | 0.55 | 0.00 | - | 49 | 59 | 53.91% |
| BBY200131P00085000 | 2020-01-23 2:12PM EST | 85.00 | 0.13 | 0.08 | 0.56 | 0.00 | - | 3 | 54 | 50.68% |
| BBY200131P00085500 | 2020-01-17 2:58PM EST | 85.50 | 0.19 | 0.13 | 0.63 | 0.00 | - | 13 | 28 | 49.41% |
| BBY200131P00086000 | 2020-01-22 2:09PM EST | 86.00 | 0.26 | 0.22 | 0.62 | 0.00 | - | 12 | 58 | 45.26% |
| BBY200131P00086500 | 2020-01-22 3:16PM EST | 86.50 | 0.48 | 0.29 | 0.33 | 0.00 | - | 3 | 56 | 31.84% |
| BBY200131P00087000 | 2020-01-23 2:09PM EST | 87.00 | 0.35 | 0.37 | 0.39 | 0.00 | - | 17 | 88 | 30.32% |
| BBY200131P00087500 | 2020-01-24 9:35AM EST | 87.50 | 0.47 | 0.45 | 0.49 | +0.04 | +9.30% | 1 | 171 | 29.59% |
| BBY200131P00088000 | 2020-01-23 3:44PM EST | 88.00 | 0.61 | 0.58 | 0.61 | 0.00 | - | 88 | 88 | 28.86% |
| BBY200131P00088500 | 2020-01-23 9:59AM EST | 88.50 | 1.01 | 0.71 | 0.75 | 0.00 | - | 8 | 101 | 27.93% |
| BBY200131P00089000 | 2020-01-23 10:48AM EST | 89.00 | 1.03 | 0.89 | 0.93 | 0.00 | - | 135 | 91 | 27.30% |
| BBY200131P00089500 | 2020-01-23 2:20PM EST | 89.50 | 0.96 | 1.08 | 1.18 | 0.00 | - | 51 | 92 | 27.54% |
| BBY200131P00090000 | 2020-01-23 3:47PM EST | 90.00 | 1.31 | 1.37 | 1.42 | 0.00 | - | 121 | 155 | 26.66% |
| BBY200131P00090500 | 2020-01-23 3:03PM EST | 90.50 | 1.49 | 1.62 | 1.68 | 0.00 | - | 60 | 71 | 25.39% |
| BBY200131P00091000 | 2020-01-22 9:47AM EST | 91.00 | 1.42 | 1.76 | 2.09 | 0.00 | - | 4 | 35 | 27.20% |
| BBY200131P00092000 | 2020-01-23 10:12AM EST | 92.00 | 2.96 | 2.53 | 2.82 | 0.00 | - | 8 | 5 | 25.88% |
| BBY200131P00093000 | 2020-01-17 3:36PM EST | 93.00 | 3.20 | 2.65 | 3.55 | 0.00 | - | 3 | 4 | 0.00% |
| BBY200131P00096000 | 2020-01-15 10:47AM EST | 96.00 | 7.35 | 5.65 | 6.65 | 0.00 | - | - | 4 | 37.31% |