BBY - Best Buy Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY200807C00080000 | 2020-07-24 2:53PM EDT | 80.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BBY200807C00081500 | 2020-07-09 1:36PM EDT | 81.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY200807C00083000 | 2020-07-24 2:53PM EDT | 83.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY200807C00083500 | 2020-07-14 2:01PM EDT | 83.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY200807C00085000 | 2020-07-22 9:44AM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BBY200807C00085500 | 2020-07-29 12:44PM EDT | 85.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BBY200807C00086000 | 2020-07-13 1:49PM EDT | 86.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| BBY200807C00086500 | 2020-07-23 10:46AM EDT | 86.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| BBY200807C00087000 | 2020-07-24 9:35AM EDT | 87.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BBY200807C00088500 | 2020-07-21 11:36AM EDT | 88.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BBY200807C00089000 | 2020-07-22 10:52AM EDT | 89.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| BBY200807C00090000 | 2020-07-31 10:46AM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BBY200807C00090500 | 2020-07-23 11:02AM EDT | 90.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BBY200807C00091000 | 2020-07-21 2:17PM EDT | 91.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| BBY200807C00092000 | 2020-07-23 1:39PM EDT | 92.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| BBY200807C00093000 | 2020-07-24 10:03AM EDT | 93.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| BBY200807C00094000 | 2020-07-30 11:11AM EDT | 94.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BBY200807C00095000 | 2020-07-31 12:24PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| BBY200807C00096000 | 2020-07-31 1:16PM EDT | 96.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| BBY200807C00096500 | 2020-07-30 10:06AM EDT | 96.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BBY200807C00097000 | 2020-07-31 3:37PM EDT | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| BBY200807C00097500 | 2020-07-31 11:22AM EDT | 97.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 0.00% |
| BBY200807C00098000 | 2020-07-31 3:41PM EDT | 98.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 46 | 104 | 0.00% |
| BBY200807C00098500 | 2020-07-31 3:45PM EDT | 98.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 59 | 78 | 0.00% |
| BBY200807C00099000 | 2020-07-31 3:33PM EDT | 99.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 0.00% |
| BBY200807C00100000 | 2020-07-31 3:59PM EDT | 100.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 59 | 215 | 1.56% |
| BBY200807C00101000 | 2020-07-31 3:16PM EDT | 101.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 63 | 58 | 3.13% |
| BBY200807C00102000 | 2020-07-31 3:45PM EDT | 102.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 6.25% |
| BBY200807C00103000 | 2020-07-31 9:39AM EDT | 103.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 6.25% |
| BBY200807C00104000 | 2020-07-31 10:41AM EDT | 104.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 12.50% |
| BBY200807C00105000 | 2020-07-31 1:34PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 338 | 12.50% |
| BBY200807C00106000 | 2020-07-31 9:39AM EDT | 106.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| BBY200807C00107000 | 2020-07-31 10:15AM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 12.50% |
| BBY200807C00108000 | 2020-07-30 12:42PM EDT | 108.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| BBY200807C00109000 | 2020-07-28 1:51PM EDT | 109.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BBY200807C00110000 | 2020-07-30 9:47AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY200807P00065000 | 2020-07-30 11:58AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BBY200807P00070000 | 2020-07-15 1:48PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BBY200807P00075000 | 2020-07-22 2:32PM EDT | 75.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| BBY200807P00078000 | 2020-07-22 2:32PM EDT | 78.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| BBY200807P00079500 | 2020-07-28 12:28PM EDT | 79.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BBY200807P00080000 | 2020-07-22 9:30AM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| BBY200807P00081000 | 2020-07-29 10:26AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| BBY200807P00081500 | 2020-07-20 10:10AM EDT | 81.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BBY200807P00082000 | 2020-07-22 10:04AM EDT | 82.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| BBY200807P00083500 | 2020-07-21 10:05AM EDT | 83.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| BBY200807P00084000 | 2020-07-29 1:59PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| BBY200807P00084500 | 2020-07-21 12:54PM EDT | 84.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| BBY200807P00085000 | 2020-07-29 3:41PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| BBY200807P00085500 | 2020-07-27 1:35PM EDT | 85.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 25.00% |
| BBY200807P00086000 | 2020-07-14 12:14PM EDT | 86.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| BBY200807P00086500 | 2020-07-21 12:44PM EDT | 86.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| BBY200807P00087000 | 2020-07-27 12:54PM EDT | 87.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 25.00% |
| BBY200807P00087500 | 2020-07-31 2:09PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BBY200807P00088000 | 2020-07-29 3:41PM EDT | 88.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BBY200807P00088500 | 2020-07-20 12:00PM EDT | 88.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| BBY200807P00089000 | 2020-07-29 2:00PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| BBY200807P00089500 | 2020-07-27 1:59PM EDT | 89.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| BBY200807P00090000 | 2020-07-30 11:41AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 25.00% |
| BBY200807P00090500 | 2020-07-24 1:51PM EDT | 90.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| BBY200807P00091000 | 2020-07-31 3:25PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| BBY200807P00094000 | 2020-07-31 1:05PM EDT | 94.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 75 | 12.50% |
| BBY200807P00095000 | 2020-07-31 9:41AM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 12.50% |
| BBY200807P00096000 | 2020-07-31 2:24PM EDT | 96.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 91 | 159 | 6.25% |
| BBY200807P00096500 | 2020-07-31 2:24PM EDT | 96.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| BBY200807P00097000 | 2020-07-31 12:26PM EDT | 97.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 6.25% |
| BBY200807P00097500 | 2020-07-31 1:51PM EDT | 97.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 6.25% |
| BBY200807P00098000 | 2020-07-31 3:15PM EDT | 98.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 3.13% |
| BBY200807P00098500 | 2020-07-31 3:15PM EDT | 98.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
| BBY200807P00099000 | 2020-07-31 3:45PM EDT | 99.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 1.56% |
| BBY200807P00101000 | 2020-07-28 3:10PM EDT | 101.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BBY200807P00102000 | 2020-07-31 9:38AM EDT | 102.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBY200807P00104000 | 2020-07-31 10:30AM EDT | 104.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.