Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230127C00069000 | 2023-01-20 9:32AM EST | 69.00 | 12.40 | 14.60 | 15.00 | 0.00 | - | 15 | 15 | 180.47% |
| BBY230127C00070000 | 2022-12-23 1:06PM EST | 70.00 | 11.70 | 12.55 | 12.95 | 0.00 | - | 1 | 0 | 0.00% |
| BBY230127C00071000 | 2022-12-09 12:46PM EST | 71.00 | 12.18 | 12.25 | 12.70 | 0.00 | - | - | 10 | 0.00% |
| BBY230127C00072000 | 2022-12-20 2:13PM EST | 72.00 | 9.22 | 9.35 | 9.95 | 0.00 | - | - | 1 | 0.00% |
| BBY230127C00074000 | 2022-12-09 12:46PM EST | 74.00 | 9.79 | 9.45 | 9.85 | 0.00 | - | - | 10 | 0.00% |
| BBY230127C00075000 | 2023-01-25 11:54AM EST | 75.00 | 8.70 | 8.70 | 9.25 | 0.00 | - | 1 | 13 | 101.56% |
| BBY230127C00076000 | 2023-01-24 2:25PM EST | 76.00 | 8.38 | 7.65 | 8.05 | 0.00 | - | 4 | 4 | 115.23% |
| BBY230127C00077000 | 2023-01-25 2:24PM EST | 77.00 | 6.85 | 6.65 | 7.25 | 0.00 | - | 2 | 8 | 50.00% |
| BBY230127C00078000 | 2023-01-03 10:26AM EST | 78.00 | 4.00 | 5.65 | 6.25 | 0.00 | - | 1 | 7 | 119.73% |
| BBY230127C00079000 | 2023-01-13 1:56PM EST | 79.00 | 7.23 | 4.65 | 5.25 | 0.00 | - | 3 | 9 | 104.69% |
| BBY230127C00080000 | 2023-01-25 11:55AM EST | 80.00 | 3.75 | 3.65 | 4.20 | 0.00 | - | 12 | 260 | 84.18% |
| BBY230127C00081000 | 2023-01-25 10:57AM EST | 81.00 | 2.83 | 2.62 | 3.25 | +0.84 | +42.21% | 1 | 48 | 73.44% |
| BBY230127C00082000 | 2023-01-25 11:24AM EST | 82.00 | 1.77 | 1.77 | 2.39 | 0.00 | - | 176 | 244 | 67.19% |
| BBY230127C00082500 | 2023-01-26 1:58PM EST | 82.50 | 1.65 | 1.37 | 1.92 | -0.15 | -8.33% | 2 | 104 | 59.77% |
| BBY230127C00083000 | 2023-01-26 3:31PM EST | 83.00 | 1.03 | 1.10 | 1.23 | -0.41 | -28.47% | 14 | 287 | 37.11% |
| BBY230127C00084000 | 2023-01-26 3:53PM EST | 84.00 | 0.53 | 0.45 | 0.59 | -0.28 | -34.57% | 38 | 325 | 35.06% |
| BBY230127C00085000 | 2023-01-26 3:40PM EST | 85.00 | 0.12 | 0.12 | 0.20 | -0.28 | -70.00% | 102 | 339 | 32.81% |
| BBY230127C00086000 | 2023-01-26 2:26PM EST | 86.00 | 0.08 | 0.03 | 0.09 | -0.10 | -55.56% | 41 | 257 | 37.70% |
| BBY230127C00087000 | 2023-01-26 12:59PM EST | 87.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 4 | 671 | 41.80% |
| BBY230127C00087500 | 2023-01-26 1:21PM EST | 87.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 44.53% |
| BBY230127C00088000 | 2023-01-26 1:38PM EST | 88.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 383 | 46.09% |
| BBY230127C00089000 | 2023-01-25 12:30PM EST | 89.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 113 | 50.00% |
| BBY230127C00090000 | 2023-01-23 2:48PM EST | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 42 | 53.13% |
| BBY230127C00091000 | 2023-01-23 11:15AM EST | 91.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 40 | 69.53% |
| BBY230127C00092000 | 2023-01-23 10:01AM EST | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 78.13% |
| BBY230127C00093000 | 2023-01-17 9:50AM EST | 93.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 10 | 85.94% |
| BBY230127C00094000 | 2023-01-17 9:47AM EST | 94.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| BBY230127C00095000 | 2023-01-17 9:30AM EST | 95.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 1 | 5 | 176.37% |
| BBY230127C00096000 | 2023-01-18 9:53AM EST | 96.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 93.75% |
| BBY230127C00100000 | 2023-01-23 3:29PM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 135.94% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230127P00060000 | 2023-01-13 3:32PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 237.50% |
| BBY230127P00065000 | 2023-01-13 2:04PM EST | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 195.31% |
| BBY230127P00068000 | 2023-01-17 12:38PM EST | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 28 | 164.06% |
| BBY230127P00069000 | 2023-01-19 10:37AM EST | 69.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 137.50% |
| BBY230127P00070000 | 2023-01-23 10:46AM EST | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 143.75% |
| BBY230127P00071000 | 2023-01-20 3:45PM EST | 71.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 134.38% |
| BBY230127P00072000 | 2023-01-17 12:31PM EST | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 123.44% |
| BBY230127P00073000 | 2023-01-17 9:39AM EST | 73.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 100.00% |
| BBY230127P00074000 | 2023-01-24 11:01AM EST | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 104.69% |
| BBY230127P00075000 | 2023-01-23 11:47AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 72 | 93.75% |
| BBY230127P00076000 | 2023-01-24 10:43AM EST | 76.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 35 | 87.50% |
| BBY230127P00077000 | 2023-01-26 12:06PM EST | 77.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 5 | 30 | 80.47% |
| BBY230127P00077500 | 2023-01-23 12:36PM EST | 77.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 17 | 72.66% |
| BBY230127P00078000 | 2023-01-26 2:40PM EST | 78.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 35 | 83 | 71.88% |
| BBY230127P00079000 | 2023-01-26 2:56PM EST | 79.00 | 0.02 | 0.01 | 0.16 | -0.13 | -86.67% | 25 | 493 | 75.39% |
| BBY230127P00080000 | 2023-01-26 12:06PM EST | 80.00 | 0.07 | 0.01 | 0.10 | -0.01 | -12.50% | 5 | 466 | 57.03% |
| BBY230127P00081000 | 2023-01-26 2:49PM EST | 81.00 | 0.05 | 0.02 | 0.06 | -0.11 | -68.75% | 14 | 387 | 46.09% |
| BBY230127P00082000 | 2023-01-26 3:27PM EST | 82.00 | 0.12 | 0.08 | 0.12 | -0.21 | -63.64% | 33 | 178 | 40.63% |
| BBY230127P00082500 | 2023-01-26 3:48PM EST | 82.50 | 0.20 | 0.12 | 0.18 | -0.25 | -55.56% | 24 | 490 | 38.48% |
| BBY230127P00083000 | 2023-01-26 3:58PM EST | 83.00 | 0.25 | 0.21 | 0.29 | -0.17 | -40.48% | 43 | 281 | 37.79% |
| BBY230127P00084000 | 2023-01-26 3:52PM EST | 84.00 | 0.61 | 0.55 | 0.74 | -0.21 | -25.61% | 52 | 311 | 40.72% |
| BBY230127P00085000 | 2023-01-26 3:02PM EST | 85.00 | 1.44 | 1.18 | 1.39 | -0.69 | -32.39% | 12 | 133 | 42.58% |
| BBY230127P00086000 | 2023-01-26 10:47AM EST | 86.00 | 2.02 | 1.89 | 2.31 | -1.82 | -47.40% | 4 | 84 | 53.81% |
| BBY230127P00087000 | 2023-01-26 10:47AM EST | 87.00 | 2.97 | 2.96 | 3.40 | -2.02 | -40.48% | 4 | 6 | 55.27% |
| BBY230127P00087500 | 2023-01-18 11:09AM EST | 87.50 | 2.68 | 3.50 | 3.90 | 0.00 | - | 1 | 7 | 64.06% |
| BBY230127P00088000 | 2023-01-18 10:29AM EST | 88.00 | 2.66 | 4.00 | 4.40 | 0.00 | - | - | 0 | 70.31% |
| BBY230127P00089000 | 2023-01-18 9:36AM EST | 89.00 | 3.35 | 5.00 | 5.35 | 0.00 | - | 2 | 1 | 78.52% |
| BBY230127P00090000 | 2023-01-13 9:48AM EST | 90.00 | 4.85 | 5.80 | 6.35 | 0.00 | - | 1 | 0 | 66.41% |
| BBY230127P00093000 | 2023-01-19 10:05AM EST | 93.00 | 11.10 | 8.80 | 9.40 | 0.00 | - | 4 | 0 | 102.34% |
| BBY230127P00094000 | 2023-01-11 3:51PM EST | 94.00 | 8.30 | 9.75 | 10.35 | 0.00 | - | - | 0 | 50.00% |
| BBY230127P00097000 | 2023-01-13 9:57AM EST | 97.00 | 11.25 | 12.75 | 13.35 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.
