BBY - Best Buy Co., Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY180928C00065000 | 2018-08-31 11:44PM EDT | 65.00 | 10.85 | 14.30 | 14.90 | 0.00 | - | 2 | 1 | 0.00% |
| BBY180928C00070000 | 2018-09-14 2:17PM EDT | 70.00 | 8.51 | 6.75 | 8.65 | +0.11 | +1.31% | 6 | 11 | 0.00% |
| BBY180928C00070500 | 2018-08-31 11:44PM EDT | 70.50 | 12.00 | 8.90 | 9.80 | 0.00 | - | 2 | 2 | 0.00% |
| BBY180928C00071000 | 2018-09-13 1:46PM EDT | 71.00 | 7.35 | 7.20 | 7.45 | 0.00 | - | 5 | 6 | 0.00% |
| BBY180928C00072500 | 2018-09-21 2:21PM EDT | 72.50 | 8.42 | 8.00 | 8.25 | +2.30 | +37.58% | 2 | 2 | 47.27% |
| BBY180928C00073000 | 2018-09-04 11:48AM EDT | 73.00 | 7.55 | 3.80 | 7.65 | 0.00 | - | 2 | 7 | 30.47% |
| BBY180928C00074000 | 2018-08-24 11:44PM EDT | 74.00 | 8.73 | 8.00 | 11.10 | 0.00 | - | 5 | 5 | 131.74% |
| BBY180928C00074500 | 2018-09-21 12:10PM EDT | 74.50 | 6.18 | 5.95 | 6.30 | +1.83 | +42.07% | 14 | 14 | 40.82% |
| BBY180928C00075000 | 2018-09-19 10:11AM EDT | 75.00 | 2.64 | 4.95 | 6.35 | 0.00 | - | 33 | 77 | 60.94% |
| BBY180928C00075500 | 2018-09-19 10:11AM EDT | 75.50 | 2.26 | 4.65 | 5.65 | 0.00 | - | 22 | 84 | 50.59% |
| BBY180928C00076000 | 2018-09-21 10:03AM EDT | 76.00 | 4.50 | 4.55 | 4.85 | +1.09 | +31.96% | 2 | 34 | 35.35% |
| BBY180928C00076500 | 2018-09-20 3:59PM EDT | 76.50 | 3.40 | 4.10 | 4.40 | 0.00 | - | 16 | 132 | 34.67% |
| BBY180928C00077000 | 2018-09-21 12:10PM EDT | 77.00 | 3.82 | 3.65 | 3.85 | +1.17 | +44.15% | 24 | 97 | 29.59% |
| BBY180928C00077500 | 2018-09-21 3:08PM EDT | 77.50 | 3.51 | 3.20 | 3.45 | +1.14 | +48.10% | 17 | 161 | 30.47% |
| BBY180928C00078000 | 2018-09-21 3:40PM EDT | 78.00 | 2.91 | 2.83 | 3.05 | +0.81 | +38.57% | 749 | 206 | 30.47% |
| BBY180928C00078500 | 2018-09-21 3:54PM EDT | 78.50 | 2.52 | 2.39 | 2.56 | +0.73 | +40.78% | 14 | 160 | 27.25% |
| BBY180928C00079000 | 2018-09-21 3:40PM EDT | 79.00 | 2.11 | 2.04 | 2.14 | +0.67 | +46.53% | 42 | 133 | 25.78% |
| BBY180928C00079500 | 2018-09-21 3:37PM EDT | 79.50 | 1.72 | 1.67 | 1.77 | +0.63 | +57.80% | 57 | 138 | 25.05% |
| BBY180928C00080000 | 2018-09-21 3:50PM EDT | 80.00 | 1.38 | 1.34 | 1.45 | +0.45 | +48.39% | 101 | 293 | 24.81% |
| BBY180928C00080500 | 2018-09-21 3:47PM EDT | 80.50 | 1.10 | 1.05 | 1.14 | +0.40 | +57.14% | 41 | 202 | 24.02% |
| BBY180928C00081000 | 2018-09-21 3:47PM EDT | 81.00 | 0.86 | 0.79 | 0.87 | +0.33 | +62.26% | 106 | 130 | 23.29% |
| BBY180928C00081500 | 2018-09-21 3:56PM EDT | 81.50 | 0.63 | 0.58 | 0.66 | +0.22 | +53.66% | 276 | 213 | 23.10% |
| BBY180928C00082000 | 2018-09-21 3:39PM EDT | 82.00 | 0.48 | 0.42 | 0.51 | +0.20 | +71.43% | 67 | 129 | 23.44% |
| BBY180928C00082500 | 2018-09-21 3:52PM EDT | 82.50 | 0.35 | 0.30 | 0.38 | +0.28 | +400.00% | 211 | 127 | 23.54% |
| BBY180928C00083000 | 2018-09-21 10:26AM EDT | 83.00 | 0.41 | 0.21 | 0.29 | +0.27 | +192.86% | 63 | 47 | 24.02% |
| BBY180928C00083500 | 2018-09-21 3:52PM EDT | 83.50 | 0.19 | 0.16 | 0.21 | +0.09 | +90.00% | 23 | 28 | 24.12% |
| BBY180928C00084000 | 2018-09-21 2:45PM EDT | 84.00 | 0.13 | 0.10 | 0.16 | +0.05 | +62.50% | 17 | 5 | 24.71% |
| BBY180928C00085000 | 2018-09-21 3:10PM EDT | 85.00 | 0.07 | 0.04 | 0.13 | +0.03 | +75.00% | 6 | 29 | 28.03% |
| BBY180928C00090000 | 2018-09-07 1:04PM EDT | 90.00 | 0.04 | 0.02 | 0.53 | -0.05 | -55.56% | 9 | 29 | 58.30% |
| BBY180928C00095000 | 2018-09-12 3:28PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 50.78% |
| BBY180928C00100000 | 2018-08-29 10:44AM EDT | 100.00 | 0.33 | 0.00 | 0.09 | 0.00 | - | 3 | 13 | 71.09% |
| BBY180928C00105000 | 2018-09-11 11:13AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 70.31% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY180928P00060000 | 2018-08-31 11:44PM EDT | 60.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 99.61% |
| BBY180928P00065000 | 2018-08-29 10:39AM EDT | 65.00 | 0.12 | 0.03 | 0.09 | 0.00 | - | 1 | 50 | 76.56% |
| BBY180928P00068000 | 2018-08-30 1:40PM EDT | 68.00 | 0.16 | 0.08 | 0.13 | 0.00 | - | 12 | 175 | 68.95% |
| BBY180928P00069000 | 2018-08-29 11:48AM EDT | 69.00 | 0.30 | 0.11 | 0.17 | 0.00 | - | 2 | 9 | 67.77% |
| BBY180928P00070000 | 2018-09-21 9:30AM EDT | 70.00 | 0.06 | 0.00 | 0.09 | -0.02 | -25.00% | 11 | 81 | 51.17% |
| BBY180928P00070500 | 2018-09-18 3:17PM EDT | 70.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 51.95% |
| BBY180928P00071000 | 2018-09-13 3:03PM EDT | 71.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 10 | 13 | 52.73% |
| BBY180928P00072000 | 2018-09-20 2:13PM EDT | 72.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 14 | 50.68% |
| BBY180928P00072500 | 2018-09-10 9:40AM EDT | 72.50 | 0.50 | 0.14 | 0.18 | 0.00 | - | 1 | 112 | 51.37% |
| BBY180928P00073000 | 2018-09-20 2:43PM EDT | 73.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 14 | 14 | 44.92% |
| BBY180928P00073500 | 2018-09-21 3:23PM EDT | 73.50 | 0.02 | 0.00 | 0.11 | -0.25 | -92.59% | 206 | 210 | 42.38% |
| BBY180928P00074000 | 2018-09-21 12:57PM EDT | 74.00 | 0.04 | 0.00 | 0.04 | -0.34 | -89.47% | 3 | 17 | 32.81% |
| BBY180928P00074500 | 2018-09-21 3:23PM EDT | 74.50 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 12 | 31 | 32.03% |
| BBY180928P00075000 | 2018-09-21 3:43PM EDT | 75.00 | 0.05 | 0.02 | 0.06 | -0.17 | -77.27% | 54 | 136 | 30.66% |
| BBY180928P00075500 | 2018-09-21 12:51PM EDT | 75.50 | 0.08 | 0.04 | 0.09 | -0.12 | -60.00% | 1 | 52 | 30.96% |
| BBY180928P00076000 | 2018-09-21 3:55PM EDT | 76.00 | 0.08 | 0.04 | 0.10 | -0.10 | -55.56% | 8 | 105 | 29.20% |
| BBY180928P00076500 | 2018-09-21 2:27PM EDT | 76.50 | 0.08 | 0.07 | 0.13 | -0.14 | -63.64% | 87 | 5,243 | 28.42% |
| BBY180928P00077000 | 2018-09-21 2:27PM EDT | 77.00 | 0.12 | 0.11 | 0.18 | -0.18 | -60.00% | 14 | 594 | 28.22% |
| BBY180928P00077500 | 2018-09-21 3:30PM EDT | 77.50 | 0.17 | 0.16 | 0.23 | -0.23 | -57.50% | 133 | 5,302 | 27.44% |
| BBY180928P00078000 | 2018-09-21 3:58PM EDT | 78.00 | 0.26 | 0.22 | 0.30 | -0.24 | -48.00% | 34 | 693 | 26.91% |
| BBY180928P00078500 | 2018-09-21 3:19PM EDT | 78.50 | 0.30 | 0.30 | 0.39 | -0.35 | -53.85% | 18 | 640 | 26.37% |
| BBY180928P00079000 | 2018-09-21 3:19PM EDT | 79.00 | 0.41 | 0.38 | 0.50 | -0.41 | -50.00% | 290 | 682 | 25.78% |
| BBY180928P00079500 | 2018-09-21 12:58PM EDT | 79.50 | 0.60 | 0.53 | 0.63 | -0.79 | -56.83% | 7 | 519 | 25.05% |
| BBY180928P00080000 | 2018-09-21 2:11PM EDT | 80.00 | 0.70 | 0.70 | 0.79 | -0.67 | -48.91% | 90 | 53 | 24.32% |
| BBY180928P00080500 | 2018-09-21 3:06PM EDT | 80.50 | 0.88 | 0.90 | 1.06 | -1.72 | -66.15% | 102 | 4 | 25.34% |
| BBY180928P00081000 | 2018-09-21 3:08PM EDT | 81.00 | 1.10 | 1.14 | 1.25 | -1.03 | -48.36% | 86 | 36 | 23.73% |
| BBY180928P00081500 | 2018-09-21 3:06PM EDT | 81.50 | 1.40 | 1.43 | 1.54 | -1.24 | -46.97% | 56 | 1 | 23.54% |
| BBY180928P00082000 | 2018-09-21 9:54AM EDT | 82.00 | 1.70 | 1.74 | 1.89 | -2.37 | -58.23% | 1 | 33 | 23.98% |
| BBY180928P00082500 | 2018-09-21 3:26PM EDT | 82.50 | 2.05 | 2.11 | 2.28 | -2.53 | -55.24% | 10 | 3 | 24.66% |
| BBY180928P00084000 | 2018-09-07 11:52PM EDT | 84.00 | 4.60 | 4.90 | 8.75 | 0.00 | - | 19 | 19 | 109.28% |
| BBY180928P00085000 | 2018-08-31 11:44PM EDT | 85.00 | 8.44 | 5.95 | 6.50 | 0.00 | - | 10 | 0 | 79.54% |
| BBY180928P00086000 | 2018-09-21 11:47PM EDT | 86.00 | 5.21 | 4.90 | 5.95 | 0.00 | - | 5 | 0 | 51.37% |
