| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY190920C00032500 | 2019-06-10 12:10AM EDT | 32.50 | 35.33 | 39.10 | 41.35 | 0.00 | - | 1 | 0 | 801.95% |
| BBY190920C00045000 | 2019-09-05 12:00PM EDT | 45.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 50 | 49 | 0.00% |
| BBY190920C00047500 | 2019-07-01 9:32AM EDT | 47.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY190920C00050000 | 2019-09-16 3:43PM EDT | 50.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 238 | 247 | 0.00% |
| BBY190920C00052500 | 2019-09-04 10:37AM EDT | 52.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BBY190920C00055000 | 2019-09-10 9:51AM EDT | 55.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| BBY190920C00057500 | 2019-09-03 2:30PM EDT | 57.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 541 | 0.00% |
| BBY190920C00060000 | 2019-09-16 1:35PM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| BBY190920C00061000 | 2019-09-16 12:26PM EDT | 61.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BBY190920C00062000 | 2019-09-09 10:22AM EDT | 62.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| BBY190920C00062500 | 2019-09-16 2:53PM EDT | 62.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 15 | 165 | 0.00% |
| BBY190920C00063000 | 2019-09-13 9:32AM EDT | 63.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| BBY190920C00064000 | 2019-09-12 9:50AM EDT | 64.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 0.00% |
| BBY190920C00064500 | 2019-09-16 12:00AM EDT | 64.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BBY190920C00065000 | 2019-09-16 1:35PM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 710 | 0.00% |
| BBY190920C00065500 | 2019-09-16 12:00AM EDT | 65.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| BBY190920C00066000 | 2019-09-16 3:41PM EDT | 66.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| BBY190920C00066500 | 2019-09-13 3:39PM EDT | 66.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 116 | 174 | 0.00% |
| BBY190920C00067000 | 2019-09-16 3:26PM EDT | 67.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 212 | 0.00% |
| BBY190920C00067500 | 2019-09-16 3:31PM EDT | 67.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 236 | 747 | 0.00% |
| BBY190920C00068000 | 2019-09-16 3:57PM EDT | 68.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 40 | 559 | 0.00% |
| BBY190920C00068500 | 2019-09-16 3:45PM EDT | 68.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 134 | 137 | 0.00% |
| BBY190920C00069000 | 2019-09-16 3:58PM EDT | 69.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 310 | 547 | 0.39% |
| BBY190920C00069500 | 2019-09-16 3:35PM EDT | 69.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 65 | 135 | 3.13% |
| BBY190920C00070000 | 2019-09-16 3:58PM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 133 | 1,147 | 3.13% |
| BBY190920C00070500 | 2019-09-16 3:54PM EDT | 70.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 6.25% |
| BBY190920C00071000 | 2019-09-16 3:57PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 6.25% |
| BBY190920C00071500 | 2019-09-16 12:39PM EDT | 71.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 12.50% |
| BBY190920C00072000 | 2019-09-13 1:56PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 12.50% |
| BBY190920C00072500 | 2019-09-16 3:27PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 404 | 12.50% |
| BBY190920C00073000 | 2019-09-10 12:02PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 183 | 12.50% |
| BBY190920C00073500 | 2019-09-10 2:39PM EDT | 73.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 57 | 12.50% |
| BBY190920C00074000 | 2019-09-16 3:39PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| BBY190920C00075000 | 2019-09-16 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 1,497 | 25.00% |
| BBY190920C00077500 | 2019-09-16 12:37PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 672 | 1,752 | 25.00% |
| BBY190920C00080000 | 2019-09-16 3:32PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 2,135 | 25.00% |
| BBY190920C00082500 | 2019-09-16 10:59AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 479 | 50.00% |
| BBY190920C00085000 | 2019-09-10 2:35PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 973 | 50.00% |
| BBY190920C00090000 | 2019-09-09 9:30AM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 387 | 50.00% |
| BBY190920C00095000 | 2019-08-28 3:45PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 57 | 50.00% |
| BBY190920C00100000 | 2019-08-28 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| BBY190920C00105000 | 2019-08-14 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 235.55% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY190920P00030000 | 2019-08-28 1:27PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 100.00% |
| BBY190920P00032500 | 2019-06-10 12:10AM EDT | 32.50 | 0.18 | 0.00 | 0.08 | 0.00 | - | 2 | 170 | 300.00% |
| BBY190920P00035000 | 2019-08-28 3:45PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| BBY190920P00037500 | 2019-08-28 12:06PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| BBY190920P00040000 | 2019-08-29 2:24PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| BBY190920P00042500 | 2019-07-09 10:23AM EDT | 42.50 | 0.07 | 0.01 | 0.27 | 0.00 | - | 4 | 43 | 239.84% |
| BBY190920P00045000 | 2019-08-15 10:29AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY190920P00047500 | 2019-08-26 2:06PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2,096 | 50.00% |
| BBY190920P00050000 | 2019-09-11 10:01AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,735 | 50.00% |
| BBY190920P00052500 | 2019-09-13 11:50AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 50.00% |
| BBY190920P00055000 | 2019-09-16 10:24AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 733 | 50.00% |
| BBY190920P00056500 | 2019-09-11 2:52PM EDT | 56.50 | 0.03 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BBY190920P00057500 | 2019-09-16 11:03AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 50.00% |
| BBY190920P00060000 | 2019-09-16 3:12PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 1,253 | 25.00% |
| BBY190920P00061000 | 2019-09-13 11:10AM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 25.00% |
| BBY190920P00062000 | 2019-09-13 11:48AM EDT | 62.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 25.00% |
| BBY190920P00062500 | 2019-09-16 11:03AM EDT | 62.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 599 | 25.00% |
| BBY190920P00063000 | 2019-09-13 1:12PM EDT | 63.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| BBY190920P00063500 | 2019-09-16 3:35PM EDT | 63.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BBY190920P00064000 | 2019-09-16 2:49PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 12.50% |
| BBY190920P00064500 | 2019-09-16 3:16PM EDT | 64.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| BBY190920P00065000 | 2019-09-16 3:12PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 2,028 | 12.50% |
| BBY190920P00065500 | 2019-09-16 2:13PM EDT | 65.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| BBY190920P00066000 | 2019-09-16 3:35PM EDT | 66.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 55 | 164 | 12.50% |
| BBY190920P00066500 | 2019-09-16 3:00PM EDT | 66.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24 | 115 | 12.50% |
| BBY190920P00067000 | 2019-09-16 1:34PM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 153 | 6.25% |
| BBY190920P00067500 | 2019-09-16 2:27PM EDT | 67.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 129 | 980 | 6.25% |
| BBY190920P00068000 | 2019-09-16 3:27PM EDT | 68.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 188 | 332 | 3.13% |
| BBY190920P00068500 | 2019-09-16 11:28AM EDT | 68.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 1.56% |
| BBY190920P00069000 | 2019-09-13 3:42PM EDT | 69.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| BBY190920P00069500 | 2019-09-10 9:46AM EDT | 69.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BBY190920P00070000 | 2019-09-16 12:42PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,987 | 0.00% |
| BBY190920P00071000 | 2019-08-21 11:35AM EDT | 71.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| BBY190920P00071500 | 2019-09-10 2:25PM EDT | 71.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
| BBY190920P00072500 | 2019-09-16 11:02AM EDT | 72.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 20 | 1,155 | 0.00% |
| BBY190920P00073000 | 2019-09-10 1:57PM EDT | 73.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BBY190920P00075000 | 2019-09-12 3:00PM EDT | 75.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 20 | 1,854 | 0.00% |
| BBY190920P00077500 | 2019-09-11 9:30AM EDT | 77.50 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| BBY190920P00080000 | 2019-08-29 10:24AM EDT | 80.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 70 | 537 | 0.00% |
| BBY190920P00082500 | 2019-08-30 1:49PM EDT | 82.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 0.00% |
| BBY190920P00085000 | 2019-08-05 10:41AM EDT | 85.00 | 20.39 | 18.35 | 18.60 | 0.00 | - | 1 | 0 | 249.90% |
| BBY190920P00090000 | 2019-08-22 10:37AM EDT | 90.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| BBY190920P00095000 | 2019-06-07 10:56AM EDT | 95.00 | 26.57 | 21.75 | 24.40 | 0.00 | - | 7 | 0 | 0.00% |