Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY220701C00060000 | 2022-06-14 10:16AM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY220701C00062000 | 2022-06-28 10:18AM EDT | 62.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701C00063000 | 2022-06-21 10:01AM EDT | 63.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY220701C00065000 | 2022-06-29 1:45PM EDT | 65.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701C00067000 | 2022-06-29 3:50PM EDT | 67.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY220701C00067500 | 2022-06-29 3:57PM EDT | 67.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| BBY220701C00068000 | 2022-06-29 3:51PM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| BBY220701C00069000 | 2022-06-29 3:57PM EDT | 69.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BBY220701C00070000 | 2022-06-29 3:24PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| BBY220701C00071000 | 2022-06-29 3:51PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| BBY220701C00071500 | 2022-06-28 3:41PM EDT | 71.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BBY220701C00072000 | 2022-06-29 3:32PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BBY220701C00072500 | 2022-06-29 3:19PM EDT | 72.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| BBY220701C00073000 | 2022-06-29 3:32PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BBY220701C00074000 | 2022-06-29 3:46PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| BBY220701C00075000 | 2022-06-29 3:51PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BBY220701C00076000 | 2022-06-29 3:37PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| BBY220701C00077000 | 2022-06-29 3:12PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BBY220701C00077500 | 2022-06-29 9:49AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY220701C00078000 | 2022-06-29 9:30AM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00079000 | 2022-06-29 10:37AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY220701C00080000 | 2022-06-29 1:39PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY220701C00081000 | 2022-06-27 2:25PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY220701C00082000 | 2022-06-27 9:30AM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00083000 | 2022-06-24 3:01PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BBY220701C00084000 | 2022-06-27 9:47AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00085000 | 2022-06-27 10:22AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00086000 | 2022-06-09 3:26PM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY220701C00087000 | 2022-06-24 9:57AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00088000 | 2022-06-28 3:15PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00089000 | 2022-06-09 1:30PM EDT | 89.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00090000 | 2022-06-27 2:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00091000 | 2022-06-06 3:42PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701C00092000 | 2022-06-01 12:13PM EDT | 92.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00093000 | 2022-06-28 3:15PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00094000 | 2022-06-14 2:26PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00095000 | 2022-06-23 10:46AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00096000 | 2022-06-07 10:51AM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00097000 | 2022-06-02 3:30PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701C00098000 | 2022-06-24 11:02AM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00099000 | 2022-06-14 1:33PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BBY220701C00100000 | 2022-06-14 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00105000 | 2022-06-27 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701C00110000 | 2022-06-06 1:45PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY220701C00125000 | 2022-05-24 9:34AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| BBY220701C00130000 | 2022-05-23 12:43PM EDT | 130.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 375.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY220701P00035000 | 2022-06-21 3:57PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701P00045000 | 2022-06-29 9:33AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701P00050000 | 2022-06-29 10:33AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY220701P00055000 | 2022-06-23 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BBY220701P00057000 | 2022-06-23 2:49PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701P00058000 | 2022-06-22 2:14PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBY220701P00059000 | 2022-06-29 9:42AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY220701P00060000 | 2022-06-29 3:37PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY220701P00062000 | 2022-06-29 2:41PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BBY220701P00063000 | 2022-06-29 12:43PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BBY220701P00064000 | 2022-06-29 3:58PM EDT | 64.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| BBY220701P00065000 | 2022-06-29 3:57PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BBY220701P00066000 | 2022-06-29 3:47PM EDT | 66.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| BBY220701P00067000 | 2022-06-29 3:48PM EDT | 67.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| BBY220701P00067500 | 2022-06-29 3:52PM EDT | 67.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BBY220701P00068000 | 2022-06-29 12:18PM EDT | 68.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY220701P00069000 | 2022-06-29 12:11PM EDT | 69.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BBY220701P00070000 | 2022-06-29 3:46PM EDT | 70.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BBY220701P00071000 | 2022-06-29 3:03PM EDT | 71.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY220701P00071500 | 2022-06-29 3:26PM EDT | 71.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY220701P00072000 | 2022-06-29 10:59AM EDT | 72.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY220701P00072500 | 2022-06-27 1:57PM EDT | 72.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY220701P00073000 | 2022-06-29 9:42AM EDT | 73.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY220701P00074000 | 2022-06-28 9:31AM EDT | 74.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY220701P00075000 | 2022-06-29 12:40PM EDT | 75.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY220701P00076000 | 2022-06-29 10:33AM EDT | 76.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00077000 | 2022-06-29 12:47PM EDT | 77.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00077500 | 2022-06-29 3:56PM EDT | 77.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY220701P00078000 | 2022-06-29 11:32AM EDT | 78.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00079000 | 2022-06-29 1:20PM EDT | 79.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY220701P00080000 | 2022-06-28 3:25PM EDT | 80.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00081000 | 2022-06-28 3:11PM EDT | 81.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY220701P00082000 | 2022-06-28 10:33AM EDT | 82.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00083000 | 2022-06-22 11:58AM EDT | 83.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00084000 | 2022-06-01 1:15PM EDT | 84.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00085000 | 2022-06-24 12:55PM EDT | 85.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00086000 | 2022-06-10 10:06AM EDT | 86.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00087000 | 2022-05-23 10:22AM EDT | 87.00 | 20.00 | 16.25 | 16.75 | 0.00 | - | 1 | 1 | 0.00% |
| BBY220701P00088000 | 2022-06-09 12:25PM EDT | 88.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBY220701P00089000 | 2022-06-15 12:29PM EDT | 89.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00090000 | 2022-06-17 9:53AM EDT | 90.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00092000 | 2022-06-15 12:50PM EDT | 92.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY220701P00094000 | 2022-06-29 10:42AM EDT | 94.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY220701P00095000 | 2022-06-03 3:32PM EDT | 95.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY220701P00110000 | 2022-06-06 1:01PM EDT | 110.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
