Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY220930C00045000 | 2022-09-16 3:35PM EDT | 45.00 | 27.50 | 23.15 | 23.95 | 0.00 | - | 2 | 0 | 167.58% |
| BBY220930C00055000 | 2022-09-16 3:35PM EDT | 55.00 | 17.50 | 13.35 | 13.95 | 0.00 | - | 2 | 0 | 97.66% |
| BBY220930C00060000 | 2022-09-23 1:52PM EDT | 60.00 | 7.80 | 8.60 | 9.20 | -1.10 | -12.36% | 2 | 3 | 60.94% |
| BBY220930C00065000 | 2022-09-23 3:06PM EDT | 65.00 | 3.66 | 4.05 | 4.40 | -3.66 | -50.00% | 8 | 15 | 52.93% |
| BBY220930C00066000 | 2022-09-22 10:54AM EDT | 66.00 | 3.70 | 3.45 | 3.60 | 0.00 | - | 9 | 10 | 50.88% |
| BBY220930C00067000 | 2022-09-22 12:46PM EDT | 67.00 | 2.97 | 2.73 | 2.87 | 0.00 | - | 1 | 34 | 49.22% |
| BBY220930C00068000 | 2022-09-23 3:21PM EDT | 68.00 | 1.87 | 2.09 | 2.21 | -0.33 | -15.00% | 91 | 145 | 47.46% |
| BBY220930C00069000 | 2022-09-23 3:05PM EDT | 69.00 | 1.17 | 1.55 | 1.65 | -0.50 | -29.94% | 39 | 282 | 46.19% |
| BBY220930C00070000 | 2022-09-23 3:50PM EDT | 70.00 | 1.05 | 1.09 | 1.23 | -0.23 | -17.97% | 66 | 170 | 46.29% |
| BBY220930C00071000 | 2022-09-23 3:32PM EDT | 71.00 | 0.67 | 0.74 | 0.80 | -0.17 | -20.24% | 179 | 160 | 43.56% |
| BBY220930C00072000 | 2022-09-23 3:54PM EDT | 72.00 | 0.50 | 0.48 | 0.52 | -0.12 | -19.35% | 123 | 235 | 42.58% |
| BBY220930C00073000 | 2022-09-23 3:30PM EDT | 73.00 | 0.31 | 0.28 | 0.36 | -0.09 | -22.50% | 14 | 258 | 43.36% |
| BBY220930C00074000 | 2022-09-23 1:44PM EDT | 74.00 | 0.14 | 0.17 | 0.23 | -0.12 | -46.15% | 10 | 124 | 43.26% |
| BBY220930C00075000 | 2022-09-23 2:24PM EDT | 75.00 | 0.11 | 0.12 | 0.15 | -0.06 | -35.29% | 19 | 103 | 43.75% |
| BBY220930C00076000 | 2022-09-23 11:07AM EDT | 76.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 6 | 96 | 44.53% |
| BBY220930C00077000 | 2022-09-23 12:01PM EDT | 77.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 14 | 112 | 45.90% |
| BBY220930C00078000 | 2022-09-23 2:03PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 103 | 45.70% |
| BBY220930C00079000 | 2022-09-23 11:35AM EDT | 79.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1 | 78 | 49.22% |
| BBY220930C00080000 | 2022-09-23 3:10PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 21 | 151 | 50.78% |
| BBY220930C00081000 | 2022-09-22 1:29PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 34 | 50.00% |
| BBY220930C00082000 | 2022-09-23 11:44AM EDT | 82.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 17 | 35 | 53.13% |
| BBY220930C00083000 | 2022-09-16 9:30AM EDT | 83.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 56.25% |
| BBY220930C00084000 | 2022-09-15 12:26PM EDT | 84.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 59.38% |
| BBY220930C00085000 | 2022-09-12 9:37AM EDT | 85.00 | 0.34 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 64.06% |
| BBY220930C00086000 | 2022-09-20 9:37AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 65.63% |
| BBY220930C00087000 | 2022-09-21 12:36PM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 67.97% |
| BBY220930C00088000 | 2022-09-13 1:21PM EDT | 88.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 71.09% |
| BBY220930C00089000 | 2022-09-13 11:04AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 78.13% |
| BBY220930C00090000 | 2022-09-12 3:59PM EDT | 90.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 76.56% |
| BBY220930C00091000 | 2022-08-30 1:43PM EDT | 91.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 79.69% |
| BBY220930C00095000 | 2022-09-21 12:36PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 89.84% |
| BBY220930C00100000 | 2022-09-16 9:42AM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 172 | 101.56% |
| BBY220930C00105000 | 2022-08-29 9:30AM EDT | 105.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 114.06% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY220930P00040000 | 2022-09-07 9:30AM EDT | 40.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 150.00% |
| BBY220930P00050000 | 2022-09-23 1:15PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 4 | 92.19% |
| BBY220930P00055000 | 2022-09-20 12:36PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 33 | 67.19% |
| BBY220930P00060000 | 2022-09-23 3:52PM EDT | 60.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 5 | 693 | 57.42% |
| BBY220930P00063000 | 2022-09-23 3:50PM EDT | 63.00 | 0.29 | 0.23 | 0.28 | -0.03 | -9.38% | 5 | 1,432 | 51.95% |
| BBY220930P00064000 | 2022-09-23 9:37AM EDT | 64.00 | 0.40 | 0.32 | 0.39 | -0.04 | -9.09% | 3 | 144 | 50.00% |
| BBY220930P00065000 | 2022-09-23 3:47PM EDT | 65.00 | 0.53 | 0.47 | 0.54 | -0.06 | -10.17% | 39 | 649 | 50.00% |
| BBY220930P00066000 | 2022-09-23 12:42PM EDT | 66.00 | 0.99 | 0.66 | 0.77 | +0.15 | +17.86% | 29 | 99 | 49.32% |
| BBY220930P00067000 | 2022-09-23 3:50PM EDT | 67.00 | 1.08 | 0.93 | 1.01 | -0.20 | -15.62% | 105 | 317 | 46.88% |
| BBY220930P00068000 | 2022-09-23 3:35PM EDT | 68.00 | 1.55 | 1.29 | 1.37 | +0.16 | +11.51% | 241 | 535 | 45.85% |
| BBY220930P00069000 | 2022-09-23 3:56PM EDT | 69.00 | 1.88 | 1.70 | 1.90 | -0.04 | -2.08% | 158 | 112 | 46.97% |
| BBY220930P00070000 | 2022-09-23 3:12PM EDT | 70.00 | 2.78 | 2.25 | 2.48 | +0.18 | +6.92% | 82 | 432 | 47.07% |
| BBY220930P00071000 | 2022-09-23 3:49PM EDT | 71.00 | 3.20 | 2.88 | 3.10 | +0.08 | +2.56% | 29 | 613 | 45.95% |
| BBY220930P00072000 | 2022-09-23 11:36AM EDT | 72.00 | 3.65 | 3.60 | 3.80 | -0.35 | -8.75% | 2 | 255 | 44.63% |
| BBY220930P00073000 | 2022-09-23 3:44PM EDT | 73.00 | 4.62 | 4.40 | 4.70 | +0.02 | +0.43% | 6 | 89 | 48.15% |
| BBY220930P00074000 | 2022-09-23 11:28AM EDT | 74.00 | 6.45 | 5.25 | 5.90 | +2.50 | +63.29% | 2 | 39 | 62.31% |
| BBY220930P00075000 | 2022-09-23 2:18PM EDT | 75.00 | 7.50 | 6.15 | 6.80 | +3.22 | +75.23% | 5 | 201 | 50.20% |
| BBY220930P00076000 | 2022-09-21 1:56PM EDT | 76.00 | 4.75 | 7.15 | 7.50 | 0.00 | - | 3 | 95 | 57.03% |
| BBY220930P00077000 | 2022-09-21 3:11PM EDT | 77.00 | 6.30 | 8.15 | 8.70 | 0.00 | - | 9 | 37 | 57.62% |
| BBY220930P00078000 | 2022-09-22 1:38PM EDT | 78.00 | 9.50 | 9.10 | 9.65 | 0.00 | - | 1 | 70 | 58.59% |
| BBY220930P00079000 | 2022-09-19 2:09PM EDT | 79.00 | 6.85 | 10.10 | 10.65 | 0.00 | - | 2 | 20 | 63.09% |
| BBY220930P00080000 | 2022-09-20 9:31AM EDT | 80.00 | 7.30 | 11.00 | 11.75 | 0.00 | - | 2 | 12 | 67.58% |
| BBY220930P00081000 | 2022-08-19 11:28AM EDT | 81.00 | 6.20 | 9.10 | 9.70 | 0.00 | - | 1 | 4 | 0.00% |
| BBY220930P00082000 | 2022-09-22 12:51PM EDT | 82.00 | 13.30 | 13.05 | 13.80 | 0.00 | - | 1 | 1 | 80.47% |
| BBY220930P00083000 | 2022-09-13 1:30PM EDT | 83.00 | 9.15 | 14.05 | 14.65 | 0.00 | - | 1 | 9 | 77.34% |
| BBY220930P00084000 | 2022-09-14 3:05PM EDT | 84.00 | 11.53 | 15.10 | 15.60 | 0.00 | - | 1 | 8 | 81.25% |
| BBY220930P00085000 | 2022-09-22 3:33PM EDT | 85.00 | 16.33 | 15.85 | 16.70 | 0.00 | - | 1 | 9 | 73.83% |
| BBY220930P00087000 | 2022-08-30 2:14PM EDT | 87.00 | 12.75 | 17.90 | 18.65 | 0.00 | - | - | 0 | 80.47% |
| BBY220930P00088000 | 2022-08-17 2:09PM EDT | 88.00 | 8.60 | 16.45 | 16.75 | 0.00 | - | 5 | 5 | 0.00% |
| BBY220930P00091000 | 2022-08-29 11:47AM EDT | 91.00 | 18.19 | 21.75 | 22.70 | 0.00 | - | 3 | 0 | 71.88% |
| BBY220930P00095000 | 2022-08-31 10:04AM EDT | 95.00 | 23.40 | 26.05 | 26.65 | 0.00 | - | - | 0 | 119.73% |
© 2022 Yahoo. All rights reserved.
