BBY - Best Buy Co., Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY191220C00047500 | 2019-12-13 3:39PM EST | 47.50 | 37.06 | 35.50 | 38.90 | +18.61 | +100.87% | 4 | 1 | 407.03% |
| BBY191220C00050000 | 2019-12-13 3:24PM EST | 50.00 | 34.75 | 34.65 | 34.90 | +15.20 | +77.75% | 66 | 0 | 216.41% |
| BBY191220C00055000 | 2019-12-13 3:31PM EST | 55.00 | 29.80 | 29.65 | 29.90 | +0.05 | +0.17% | 300 | 102 | 181.25% |
| BBY191220C00057500 | 2019-12-13 3:25PM EST | 57.50 | 27.40 | 27.20 | 27.40 | +11.95 | +77.35% | 48 | 23 | 121.88% |
| BBY191220C00060000 | 2019-12-13 3:15PM EST | 60.00 | 24.90 | 24.70 | 24.90 | +1.65 | +7.10% | 540 | 240 | 109.38% |
| BBY191220C00062500 | 2019-12-13 3:31PM EST | 62.50 | 22.30 | 22.15 | 22.40 | +0.90 | +4.21% | 410 | 150 | 133.59% |
| BBY191220C00065000 | 2019-12-13 3:15PM EST | 65.00 | 19.90 | 19.70 | 19.90 | -0.10 | -0.50% | 542 | 245 | 85.94% |
| BBY191220C00067500 | 2019-12-13 3:15PM EST | 67.50 | 17.40 | 17.15 | 17.40 | +1.86 | +11.97% | 1,081 | 484 | 104.30% |
| BBY191220C00069000 | 2019-11-26 9:32AM EST | 69.00 | 9.00 | 15.35 | 16.15 | 0.00 | - | 10 | 9 | 121.68% |
| BBY191220C00069500 | 2019-11-19 12:15PM EST | 69.50 | 7.40 | 13.35 | 17.10 | 0.00 | - | - | 2 | 193.46% |
| BBY191220C00070000 | 2019-12-13 3:49PM EST | 70.00 | 14.70 | 14.70 | 14.90 | -0.70 | -4.55% | 2,905 | 1,353 | 64.06% |
| BBY191220C00070500 | 2019-12-13 3:20PM EST | 70.50 | 14.40 | 14.15 | 14.40 | +2.05 | +16.60% | 140 | 108 | 87.11% |
| BBY191220C00071000 | 2019-12-13 3:23PM EST | 71.00 | 13.85 | 13.65 | 13.90 | +3.57 | +34.73% | 70 | 43 | 84.38% |
| BBY191220C00071500 | 2019-12-13 3:26PM EST | 71.50 | 13.40 | 13.15 | 13.40 | +3.80 | +39.58% | 30 | 20 | 81.64% |
| BBY191220C00072000 | 2019-12-13 3:23PM EST | 72.00 | 12.85 | 12.65 | 12.90 | +0.35 | +2.80% | 70 | 44 | 78.91% |
| BBY191220C00072500 | 2019-12-13 3:49PM EST | 72.50 | 12.20 | 12.15 | 12.40 | -0.65 | -5.06% | 2,803 | 1,410 | 75.98% |
| BBY191220C00073000 | 2019-12-13 3:20PM EST | 73.00 | 11.90 | 11.65 | 11.90 | +1.05 | +9.68% | 180 | 87 | 73.24% |
| BBY191220C00073500 | 2019-12-13 3:21PM EST | 73.50 | 11.20 | 11.10 | 11.40 | +1.20 | +12.00% | 110 | 69 | 70.51% |
| BBY191220C00074000 | 2019-12-13 3:18PM EST | 74.00 | 10.70 | 10.65 | 10.90 | +2.13 | +24.85% | 430 | 190 | 67.77% |
| BBY191220C00074500 | 2019-12-13 3:15PM EST | 74.50 | 10.35 | 10.15 | 10.35 | +0.44 | +4.44% | 540 | 324 | 58.20% |
| BBY191220C00075000 | 2019-12-13 3:55PM EST | 75.00 | 9.77 | 9.65 | 9.90 | -0.55 | -5.33% | 4,744 | 2,198 | 62.11% |
| BBY191220C00075500 | 2019-12-13 3:22PM EST | 75.50 | 9.20 | 9.15 | 9.40 | +2.44 | +36.09% | 90 | 59 | 59.38% |
| BBY191220C00076000 | 2019-12-13 3:41PM EST | 76.00 | 8.75 | 8.65 | 8.90 | -0.55 | -5.91% | 150 | 113 | 56.64% |
| BBY191220C00076500 | 2019-12-13 3:19PM EST | 76.50 | 8.40 | 8.15 | 8.40 | +2.48 | +41.89% | 160 | 116 | 53.91% |
| BBY191220C00077000 | 2019-12-13 3:19PM EST | 77.00 | 7.90 | 7.65 | 7.90 | +2.23 | +39.33% | 147 | 116 | 51.17% |
| BBY191220C00077500 | 2019-12-13 3:55PM EST | 77.50 | 7.25 | 7.15 | 7.40 | -0.75 | -9.38% | 1,859 | 1,077 | 48.44% |
| BBY191220C00078000 | 2019-12-13 3:33PM EST | 78.00 | 6.76 | 6.70 | 6.90 | +0.47 | +7.47% | 434 | 230 | 45.61% |
| BBY191220C00078500 | 2019-12-13 3:20PM EST | 78.50 | 6.40 | 6.15 | 6.35 | +2.30 | +56.10% | 106 | 91 | 37.89% |
| BBY191220C00079000 | 2019-12-13 3:48PM EST | 79.00 | 5.72 | 5.65 | 5.90 | -0.57 | -9.06% | 444 | 185 | 40.04% |
| BBY191220C00079500 | 2019-12-13 3:18PM EST | 79.50 | 5.20 | 5.15 | 5.40 | -0.30 | -5.45% | 445 | 210 | 37.21% |
| BBY191220C00080000 | 2019-12-13 3:49PM EST | 80.00 | 4.70 | 4.70 | 4.85 | -0.80 | -14.55% | 5,673 | 3,464 | 30.08% |
| BBY191220C00080500 | 2019-12-13 3:58PM EST | 80.50 | 4.26 | 4.20 | 4.35 | -0.12 | -2.74% | 84 | 138 | 27.54% |
| BBY191220C00081000 | 2019-12-13 2:19PM EST | 81.00 | 3.95 | 3.65 | 3.90 | -0.25 | -5.95% | 125 | 461 | 28.61% |
| BBY191220C00082000 | 2019-12-13 3:59PM EST | 82.00 | 2.80 | 2.76 | 2.88 | -0.20 | -6.67% | 90 | 828 | 21.49% |
| BBY191220C00082500 | 2019-12-13 3:40PM EST | 82.50 | 2.30 | 2.31 | 2.45 | -0.80 | -25.81% | 772 | 2,226 | 22.07% |
| BBY191220C00083000 | 2019-12-13 3:54PM EST | 83.00 | 1.97 | 1.95 | 2.03 | -0.86 | -30.39% | 90 | 523 | 21.78% |
| BBY191220C00084000 | 2019-12-13 3:58PM EST | 84.00 | 1.32 | 1.30 | 1.36 | -0.62 | -31.96% | 237 | 339 | 23.10% |
| BBY191220C00085000 | 2019-12-13 3:55PM EST | 85.00 | 0.80 | 0.82 | 0.84 | -0.63 | -44.06% | 1,069 | 1,647 | 23.73% |
| BBY191220C00086000 | 2019-12-13 3:55PM EST | 86.00 | 0.44 | 0.44 | 0.48 | -0.54 | -55.10% | 410 | 384 | 24.27% |
| BBY191220C00087000 | 2019-12-13 3:59PM EST | 87.00 | 0.24 | 0.22 | 0.25 | -0.30 | -55.56% | 288 | 121 | 24.56% |
| BBY191220C00088000 | 2019-12-13 11:19AM EST | 88.00 | 0.11 | 0.10 | 0.13 | -0.25 | -69.44% | 106 | 339 | 25.39% |
| BBY191220C00090000 | 2019-12-13 3:40PM EST | 90.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 103 | 527 | 28.13% |
| BBY191220C00095000 | 2019-12-13 1:54PM EST | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 286 | 43.36% |
| BBY191220C00100000 | 2019-12-12 10:23AM EST | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 143 | 54.69% |
| BBY191220C00105000 | 2019-11-26 2:36PM EST | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 23 | 68.75% |
| BBY191220C00110000 | 2019-12-11 9:34AM EST | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 45 | 82.81% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY191220P00035000 | 2019-10-21 8:49AM EST | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 23 | 281.25% |
| BBY191220P00037500 | 2019-11-26 2:36PM EST | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2 | 243.75% |
| BBY191220P00040000 | 2019-11-26 9:48AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 139 | 225.00% |
| BBY191220P00042500 | 2019-12-05 9:59AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 50.00% |
| BBY191220P00045000 | 2019-12-03 9:37AM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 59 | 193.75% |
| BBY191220P00047500 | 2019-12-06 10:31AM EST | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 178.13% |
| BBY191220P00050000 | 2019-12-13 3:41PM EST | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 926 | 162.50% |
| BBY191220P00055000 | 2019-12-13 3:41PM EST | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,380 | 134.38% |
| BBY191220P00057500 | 2019-12-09 2:14PM EST | 57.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 518 | 121.88% |
| BBY191220P00060000 | 2019-12-09 2:14PM EST | 60.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 765 | 109.38% |
| BBY191220P00062500 | 2019-12-11 2:05PM EST | 62.50 | 0.05 | 0.00 | 0.01 | +0.01 | +25.00% | 1 | 511 | 90.63% |
| BBY191220P00065000 | 2019-12-13 11:37AM EST | 65.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 3,412 | 93.75% |
| BBY191220P00067000 | 2019-12-11 9:37AM EST | 67.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 5 | 98 | 92.97% |
| BBY191220P00067500 | 2019-12-11 9:37AM EST | 67.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 1,725 | 90.63% |
| BBY191220P00068000 | 2019-12-06 9:30AM EST | 68.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 57 | 88.28% |
| BBY191220P00069000 | 2019-12-13 11:43AM EST | 69.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 1 | 74 | 81.64% |
| BBY191220P00069500 | 2019-11-26 9:37AM EST | 69.50 | 0.42 | 0.00 | 0.08 | 0.00 | - | - | 2 | 78.91% |
| BBY191220P00070000 | 2019-12-11 11:29AM EST | 70.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 1 | 396 | 75.00% |
| BBY191220P00070500 | 2019-11-26 1:16PM EST | 70.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 22 | 75.39% |
| BBY191220P00071000 | 2019-12-09 10:08AM EST | 71.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 74.22% |
| BBY191220P00071500 | 2019-12-12 2:49PM EST | 71.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 72.66% |
| BBY191220P00072000 | 2019-12-11 2:05PM EST | 72.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 256 | 71.09% |
| BBY191220P00072500 | 2019-12-12 11:58AM EST | 72.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 779 | 69.34% |
| BBY191220P00073000 | 2019-12-13 1:44PM EST | 73.00 | 0.04 | 0.01 | 0.13 | +0.02 | +100.00% | 7 | 80 | 67.58% |
| BBY191220P00073500 | 2019-12-10 3:37PM EST | 73.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 659 | 64.84% |
| BBY191220P00074000 | 2019-12-13 2:00PM EST | 74.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 8 | 188 | 55.86% |
| BBY191220P00074500 | 2019-12-09 12:31PM EST | 74.50 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 21 | 61.33% |
| BBY191220P00075000 | 2019-12-13 1:41PM EST | 75.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 57 | 1,407 | 55.66% |
| BBY191220P00075500 | 2019-12-11 3:11PM EST | 75.50 | 0.14 | 0.05 | 0.16 | 0.00 | - | 1 | 412 | 58.98% |
| BBY191220P00076000 | 2019-12-13 1:49PM EST | 76.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 14 | 280 | 52.73% |
| BBY191220P00076500 | 2019-12-11 1:11PM EST | 76.50 | 0.11 | 0.07 | 0.12 | -0.05 | -31.25% | 2 | 36 | 52.34% |
| BBY191220P00077000 | 2019-12-13 2:00PM EST | 77.00 | 0.08 | 0.07 | 0.12 | -0.07 | -46.67% | 9 | 318 | 52.15% |
| BBY191220P00077500 | 2019-12-13 3:58PM EST | 77.50 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 9 | 333 | 49.32% |
| BBY191220P00078000 | 2019-12-13 11:09AM EST | 78.00 | 0.17 | 0.10 | 0.13 | -0.03 | -15.00% | 130 | 634 | 47.27% |
| BBY191220P00078500 | 2019-12-13 2:33PM EST | 78.50 | 0.14 | 0.12 | 0.15 | -0.12 | -46.15% | 1 | 281 | 46.00% |
| BBY191220P00079000 | 2019-12-13 3:40PM EST | 79.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 6 | 358 | 44.43% |
| BBY191220P00079500 | 2019-12-13 3:57PM EST | 79.50 | 0.19 | 0.17 | 0.19 | -0.07 | -26.92% | 4 | 284 | 42.58% |
| BBY191220P00080000 | 2019-12-13 3:58PM EST | 80.00 | 0.20 | 0.20 | 0.23 | -0.09 | -31.03% | 246 | 1,221 | 41.70% |
| BBY191220P00080500 | 2019-12-13 1:01PM EST | 80.50 | 0.27 | 0.24 | 0.27 | -0.32 | -54.24% | 5 | 252 | 40.43% |
| BBY191220P00081000 | 2019-12-13 3:19PM EST | 81.00 | 0.31 | 0.29 | 0.32 | -0.14 | -31.11% | 56 | 308 | 39.26% |
| BBY191220P00082000 | 2019-12-13 3:10PM EST | 82.00 | 0.46 | 0.43 | 0.46 | -0.06 | -11.54% | 52 | 1,008 | 37.16% |
| BBY191220P00082500 | 2019-12-13 3:44PM EST | 82.50 | 0.58 | 0.53 | 0.56 | -0.05 | -7.94% | 108 | 463 | 36.38% |
| BBY191220P00083000 | 2019-12-13 3:40PM EST | 83.00 | 0.70 | 0.65 | 0.68 | -0.02 | -2.78% | 65 | 223 | 35.65% |
| BBY191220P00084000 | 2019-12-13 3:54PM EST | 84.00 | 1.01 | 0.99 | 1.03 | -0.09 | -8.18% | 220 | 196 | 35.25% |
| BBY191220P00085000 | 2019-12-13 2:37PM EST | 85.00 | 1.47 | 1.47 | 1.53 | -0.01 | -0.68% | 99 | 131 | 35.89% |
| BBY191220P00090000 | 2019-12-12 9:58AM EST | 90.00 | 5.75 | 5.60 | 5.90 | 0.00 | - | 3 | 6 | 55.08% |
| BBY191220P00095000 | 2019-12-09 12:11AM EST | 95.00 | 13.50 | 10.50 | 12.05 | 0.00 | - | - | 3 | 105.32% |
| BBY191220P00100000 | 2019-11-27 9:45AM EST | 100.00 | 20.02 | 15.35 | 16.35 | 0.00 | - | - | 1 | 114.06% |