BBY - Best Buy Co., Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY181221C00037500 | 2018-12-07 10:56AM EST | 37.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY181221C00042500 | 2018-06-18 11:42AM EST | 42.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY181221C00048000 | 2018-12-12 6:41AM EST | 48.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BBY181221C00049000 | 2018-12-12 6:41AM EST | 49.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY181221C00050000 | 2018-12-07 12:40PM EST | 50.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BBY181221C00056000 | 2018-12-12 6:41AM EST | 56.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BBY181221C00057000 | 2018-12-10 3:55PM EST | 57.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY181221C00057500 | 2018-12-11 3:10PM EST | 57.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BBY181221C00058000 | 2018-12-11 1:41PM EST | 58.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BBY181221C00058500 | 2018-12-12 6:41AM EST | 58.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| BBY181221C00059000 | 2018-12-11 3:08PM EST | 59.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| BBY181221C00059500 | 2018-12-11 3:18PM EST | 59.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| BBY181221C00060000 | 2018-12-11 3:41PM EST | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| BBY181221C00060500 | 2018-12-11 3:41PM EST | 60.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BBY181221C00061000 | 2018-12-11 3:08PM EST | 61.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BBY181221C00061500 | 2018-12-11 1:46PM EST | 61.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BBY181221C00062000 | 2018-12-11 3:01PM EST | 62.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BBY181221C00062500 | 2018-12-11 10:44AM EST | 62.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BBY181221C00063000 | 2018-12-11 3:55PM EST | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| BBY181221C00063500 | 2018-12-11 12:41PM EST | 63.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BBY181221C00064000 | 2018-12-11 12:54PM EST | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BBY181221C00064500 | 2018-12-10 9:30AM EST | 64.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BBY181221C00065000 | 2018-12-11 3:54PM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| BBY181221C00065500 | 2018-12-11 12:02PM EST | 65.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BBY181221C00066000 | 2018-12-11 12:02PM EST | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BBY181221C00066500 | 2018-12-11 12:43PM EST | 66.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BBY181221C00067000 | 2018-12-11 12:17PM EST | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY181221C00067500 | 2018-12-11 3:06PM EST | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| BBY181221C00068000 | 2018-12-07 3:18PM EST | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BBY181221C00068500 | 2018-12-06 12:58PM EST | 68.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBY181221C00069000 | 2018-12-06 10:01AM EST | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BBY181221C00069500 | 2018-11-30 12:02PM EST | 69.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221C00070000 | 2018-12-11 3:47PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BBY181221C00070500 | 2018-12-11 11:50AM EST | 70.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221C00071000 | 2018-12-06 11:28AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221C00071500 | 2018-12-11 9:38AM EST | 71.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221C00072000 | 2018-12-06 11:06AM EST | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221C00072500 | 2018-12-11 3:00PM EST | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BBY181221C00073000 | 2018-12-04 12:41PM EST | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221C00073500 | 2018-11-30 11:43AM EST | 73.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BBY181221C00074000 | 2018-12-04 3:21PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221C00075000 | 2018-12-11 10:25AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BBY181221C00076000 | 2018-11-21 12:18PM EST | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY181221C00077500 | 2018-12-11 10:25AM EST | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY181221C00080000 | 2018-12-11 3:10PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| BBY181221C00082500 | 2018-12-10 3:52PM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BBY181221C00085000 | 2018-12-10 3:31PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY181221C00087500 | 2018-12-11 1:24PM EST | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BBY181221C00090000 | 2018-11-21 9:47AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBY181221C00095000 | 2018-11-20 9:38AM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BBY181221C00100000 | 2018-11-14 11:30AM EST | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY181221C00105000 | 2018-11-02 1:39PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY181221C00110000 | 2018-09-21 2:50PM EST | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBY181221C00115000 | 2018-09-21 2:28PM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY181221P00037500 | 2018-11-21 12:12PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBY181221P00040000 | 2018-11-29 9:30AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BBY181221P00042500 | 2018-11-21 12:12PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BBY181221P00045000 | 2018-11-27 3:36PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221P00047500 | 2018-12-03 1:57PM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BBY181221P00049000 | 2018-12-12 6:41AM EST | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BBY181221P00050000 | 2018-12-11 9:38AM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBY181221P00052500 | 2018-12-12 6:41AM EST | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BBY181221P00053000 | 2018-12-10 3:07PM EST | 53.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY181221P00053500 | 2018-12-12 6:41AM EST | 53.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBY181221P00054500 | 2018-12-12 6:41AM EST | 54.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBY181221P00055000 | 2018-12-11 3:59PM EST | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BBY181221P00055500 | 2018-12-12 6:41AM EST | 55.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BBY181221P00056000 | 2018-12-12 6:41AM EST | 56.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BBY181221P00056500 | 2018-12-12 6:41AM EST | 56.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBY181221P00057000 | 2018-12-11 3:31PM EST | 57.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| BBY181221P00057500 | 2018-12-11 3:57PM EST | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| BBY181221P00058000 | 2018-12-11 3:50PM EST | 58.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| BBY181221P00058500 | 2018-12-12 6:41AM EST | 58.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BBY181221P00059000 | 2018-12-11 2:12PM EST | 59.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BBY181221P00059500 | 2018-12-11 2:01PM EST | 59.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BBY181221P00060000 | 2018-12-11 2:17PM EST | 60.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| BBY181221P00060500 | 2018-12-10 9:35AM EST | 60.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY181221P00061000 | 2018-12-10 2:44PM EST | 61.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBY181221P00061500 | 2018-12-11 3:57PM EST | 61.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BBY181221P00062000 | 2018-12-11 12:10PM EST | 62.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY181221P00062500 | 2018-12-11 3:33PM EST | 62.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BBY181221P00063000 | 2018-12-07 12:18PM EST | 63.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BBY181221P00063500 | 2018-12-11 1:09PM EST | 63.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBY181221P00064000 | 2018-12-10 12:37PM EST | 64.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BBY181221P00064500 | 2018-12-10 12:47PM EST | 64.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BBY181221P00065000 | 2018-12-11 3:54PM EST | 65.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 0.00% |
| BBY181221P00065500 | 2018-12-03 1:34PM EST | 65.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY181221P00066000 | 2018-12-11 1:33PM EST | 66.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY181221P00066500 | 2018-12-04 10:55AM EST | 66.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY181221P00067000 | 2018-12-10 10:39AM EST | 67.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY181221P00067500 | 2018-12-11 1:24PM EST | 67.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BBY181221P00068000 | 2018-12-07 11:54AM EST | 68.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBY181221P00068500 | 2018-11-20 2:05PM EST | 68.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BBY181221P00069000 | 2018-12-04 9:33AM EST | 69.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBY181221P00069500 | 2018-11-29 9:36AM EST | 69.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY181221P00070000 | 2018-12-11 3:47PM EST | 70.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BBY181221P00072000 | 2018-12-11 11:33AM EST | 72.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBY181221P00072500 | 2018-12-11 3:22PM EST | 72.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BBY181221P00073000 | 2018-12-07 11:53PM EST | 73.00 | 6.30 | 12.40 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| BBY181221P00073500 | 2018-11-30 2:03PM EST | 73.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY181221P00075000 | 2018-12-11 12:10PM EST | 75.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBY181221P00077500 | 2018-12-11 10:38AM EST | 77.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY181221P00080000 | 2018-12-07 12:07PM EST | 80.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY181221P00082500 | 2018-12-04 11:32AM EST | 82.50 | 19.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBY181221P00085000 | 2018-11-09 3:24PM EST | 85.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBY181221P00087500 | 2018-08-07 11:19AM EST | 87.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBY181221P00090000 | 2018-08-28 9:21AM EST | 90.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
