U.S. markets open in 7 hours 46 minutes
S&P Futures
3,728.25-16.00(-0.43%)Dow Futures
30,121.00-68.00(-0.23%)Nasdaq Futures
13,037.00-68.50(-0.52%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.57-1.13 (-0.99%)
At close: 4:00PM EST
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY210129C00070000 | 2021-01-25 9:53AM EST | 70.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY210129C00075000 | 2021-01-25 9:53AM EST | 75.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY210129C00080000 | 2021-01-14 2:07PM EST | 80.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BBY210129C00085000 | 2021-01-06 10:34AM EST | 85.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129C00095000 | 2021-01-26 1:55PM EST | 95.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY210129C00095500 | 2021-01-08 9:58AM EST | 95.50 | 12.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY210129C00096000 | 2021-01-19 9:33AM EST | 96.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY210129C00096500 | 2021-01-06 3:48PM EST | 96.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129C00097000 | 2021-01-11 10:56AM EST | 97.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129C00097500 | 2021-01-22 11:27AM EST | 97.50 | 16.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY210129C00098000 | 2021-01-04 9:37AM EST | 98.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129C00098500 | 2021-01-12 1:35PM EST | 98.50 | 16.71 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BBY210129C00099000 | 2021-01-06 2:18PM EST | 99.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY210129C00099500 | 2021-01-12 2:52PM EST | 99.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129C00100000 | 2021-01-27 11:28AM EST | 100.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY210129C00101000 | 2021-01-27 9:37AM EST | 101.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129C00102000 | 2021-01-27 2:18PM EST | 102.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129C00103000 | 2021-01-26 12:15PM EST | 103.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBY210129C00104000 | 2021-01-27 11:59AM EST | 104.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129C00105000 | 2021-01-27 2:18PM EST | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY210129C00106000 | 2021-01-27 11:39AM EST | 106.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY210129C00107000 | 2021-01-27 3:37PM EST | 107.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| BBY210129C00108000 | 2021-01-27 3:17PM EST | 108.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BBY210129C00109000 | 2021-01-26 2:44PM EST | 109.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BBY210129C00110000 | 2021-01-27 3:46PM EST | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BBY210129C00111000 | 2021-01-27 1:10PM EST | 111.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY210129C00112000 | 2021-01-27 3:45PM EST | 112.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| BBY210129C00113000 | 2021-01-27 3:44PM EST | 113.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BBY210129C00114000 | 2021-01-27 3:58PM EST | 114.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| BBY210129C00115000 | 2021-01-27 3:58PM EST | 115.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| BBY210129C00116000 | 2021-01-27 3:56PM EST | 116.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 6.25% |
| BBY210129C00117000 | 2021-01-27 3:56PM EST | 117.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| BBY210129C00118000 | 2021-01-27 3:59PM EST | 118.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| BBY210129C00119000 | 2021-01-27 3:38PM EST | 119.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| BBY210129C00120000 | 2021-01-27 3:57PM EST | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 25.00% |
| BBY210129C00121000 | 2021-01-27 3:54PM EST | 121.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| BBY210129C00122000 | 2021-01-27 3:35PM EST | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BBY210129C00123000 | 2021-01-27 2:28PM EST | 123.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BBY210129C00124000 | 2021-01-27 3:43PM EST | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 25.00% |
| BBY210129C00125000 | 2021-01-27 3:31PM EST | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| BBY210129C00130000 | 2021-01-27 3:58PM EST | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| BBY210129C00135000 | 2021-01-27 3:21PM EST | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BBY210129C00140000 | 2021-01-27 3:37PM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| BBY210129C00145000 | 2021-01-27 3:56PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| BBY210129C00150000 | 2021-01-27 9:55AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BBY210129C00155000 | 2021-01-27 3:40PM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY210129P00060000 | 2020-12-23 3:18PM EST | 60.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 363.28% |
| BBY210129P00065000 | 2021-01-25 9:53AM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY210129P00070000 | 2021-01-25 9:53AM EST | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY210129P00075000 | 2021-01-04 3:46PM EST | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY210129P00080000 | 2021-01-13 11:02AM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY210129P00085000 | 2021-01-25 1:06PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY210129P00090000 | 2021-01-26 3:39PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY210129P00094000 | 2021-01-13 11:06AM EST | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY210129P00095000 | 2021-01-27 10:42AM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BBY210129P00095500 | 2021-01-15 10:06AM EST | 95.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBY210129P00096000 | 2021-01-25 10:46AM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY210129P00096500 | 2021-01-20 10:10AM EST | 96.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY210129P00097000 | 2021-01-25 12:18PM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BBY210129P00097500 | 2021-01-07 1:45PM EST | 97.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY210129P00098000 | 2021-01-27 10:42AM EST | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BBY210129P00098500 | 2021-01-19 2:37PM EST | 98.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBY210129P00099000 | 2021-01-21 10:08AM EST | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY210129P00099500 | 2021-01-19 2:37PM EST | 99.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBY210129P00100000 | 2021-01-27 3:33PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BBY210129P00101000 | 2021-01-27 11:37AM EST | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBY210129P00102000 | 2021-01-26 10:24AM EST | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BBY210129P00103000 | 2021-01-27 12:04PM EST | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BBY210129P00104000 | 2021-01-27 12:51PM EST | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY210129P00105000 | 2021-01-27 3:46PM EST | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY210129P00106000 | 2021-01-26 2:51PM EST | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BBY210129P00107000 | 2021-01-27 2:51PM EST | 107.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BBY210129P00108000 | 2021-01-27 3:45PM EST | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BBY210129P00109000 | 2021-01-27 3:47PM EST | 109.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BBY210129P00110000 | 2021-01-27 3:08PM EST | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BBY210129P00111000 | 2021-01-27 3:35PM EST | 111.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| BBY210129P00112000 | 2021-01-27 3:59PM EST | 112.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| BBY210129P00113000 | 2021-01-27 3:54PM EST | 113.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| BBY210129P00114000 | 2021-01-27 3:56PM EST | 114.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| BBY210129P00115000 | 2021-01-27 3:37PM EST | 115.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BBY210129P00116000 | 2021-01-27 11:31AM EST | 116.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BBY210129P00117000 | 2021-01-27 10:24AM EST | 117.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129P00118000 | 2021-01-27 3:13PM EST | 118.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBY210129P00119000 | 2021-01-27 3:36PM EST | 119.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BBY210129P00120000 | 2021-01-25 12:19PM EST | 120.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BBY210129P00121000 | 2021-01-27 12:20PM EST | 121.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BBY210129P00122000 | 2021-01-27 2:54PM EST | 122.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BBY210129P00123000 | 2021-01-25 9:31AM EST | 123.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY210129P00125000 | 2021-01-27 9:57AM EST | 125.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY210129P00130000 | 2021-01-25 12:30PM EST | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BBY210129P00150000 | 2021-01-25 9:31AM EST | 150.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
