Advertisement
Advertisement
U.S. Markets open in 22 mins
S&P Futures
4,244.25 +34.25 (+0.81%) Dow Futures
33,544.00 +284.00 (+0.85%) Nasdaq Futures
13,501.25 +109.25 (+0.82%) Russell 2000 Futures
1,986.70 +17.20 (+0.87%) Crude Oil
93.27 +1.34 (+1.46%) Gold
1,812.20 -1.50 (-0.08%)
Best Buy Co., Inc. (BBY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY220812C00057000 | 2022-08-08 10:28AM EDT | 57.00 | 23.00 | 21.65 | 21.95 | 0.00 | - | - | 1 | 266.60% |
| BBY220812C00060000 | 2022-07-28 11:56AM EDT | 60.00 | 17.05 | 18.80 | 18.95 | 0.00 | - | - | 5 | 242.97% |
| BBY220812C00061000 | 2022-08-05 1:18PM EDT | 61.00 | 15.25 | 17.70 | 17.90 | 0.00 | - | - | 1 | 219.34% |
| BBY220812C00062000 | 2022-07-05 10:01AM EDT | 62.00 | 6.90 | 13.80 | 14.00 | 0.00 | - | - | 2 | 0.00% |
| BBY220812C00063000 | 2022-08-05 1:18PM EDT | 63.00 | 13.30 | 15.65 | 15.95 | 0.00 | - | - | 1 | 196.48% |
| BBY220812C00065000 | 2022-08-09 12:45PM EDT | 65.00 | 10.75 | 13.65 | 13.85 | 0.00 | - | 1 | 6 | 166.60% |
| BBY220812C00066000 | 2022-08-04 2:11PM EDT | 66.00 | 10.53 | 12.65 | 12.85 | 0.00 | - | 1 | 7 | 155.86% |
| BBY220812C00067000 | 2022-07-28 11:24AM EDT | 67.00 | 9.05 | 11.75 | 12.00 | 0.00 | - | - | 6 | 160.55% |
| BBY220812C00067500 | 2022-08-04 2:54PM EDT | 67.50 | 8.60 | 11.10 | 11.35 | 0.00 | - | - | 1 | 136.13% |
| BBY220812C00068000 | 2022-07-19 10:27AM EDT | 68.00 | 7.98 | 10.70 | 10.90 | 0.00 | - | - | 4 | 140.63% |
| BBY220812C00069000 | 2022-07-28 10:14AM EDT | 69.00 | 5.50 | 9.55 | 9.75 | 0.00 | - | - | 34 | 109.38% |
| BBY220812C00070000 | 2022-08-08 2:10PM EDT | 70.00 | 8.97 | 8.65 | 9.00 | 0.00 | - | 3 | 16 | 121.09% |
| BBY220812C00071000 | 2022-08-05 3:30PM EDT | 71.00 | 7.90 | 7.60 | 7.80 | +2.46 | +45.22% | 1 | 44 | 96.29% |
| BBY220812C00071500 | 2022-08-02 9:57AM EDT | 71.50 | 5.25 | 7.30 | 7.45 | 0.00 | - | 1 | 1 | 108.69% |
| BBY220812C00072000 | 2022-08-09 12:30PM EDT | 72.00 | 4.00 | 6.75 | 6.95 | 0.00 | - | 12 | 22 | 100.68% |
| BBY220812C00072500 | 2022-08-10 9:30AM EDT | 72.50 | 6.15 | 6.15 | 6.50 | +2.10 | +51.85% | 1 | 6 | 92.77% |
| BBY220812C00073000 | 2022-08-08 1:36PM EDT | 73.00 | 6.06 | 5.80 | 5.95 | 0.00 | - | 3 | 35 | 91.11% |
| BBY220812C00074000 | 2022-08-09 3:30PM EDT | 74.00 | 4.70 | 4.80 | 5.00 | +2.00 | +74.07% | 1 | 161 | 80.96% |
| BBY220812C00075000 | 2022-08-09 3:54PM EDT | 75.00 | 3.70 | 3.85 | 4.05 | +1.58 | +74.53% | 5 | 235 | 71.78% |
| BBY220812C00076000 | 2022-08-10 10:39AM EDT | 76.00 | 2.85 | 2.90 | 3.10 | +1.48 | +108.03% | 9 | 404 | 61.43% |
| BBY220812C00077000 | 2022-08-09 3:40PM EDT | 77.00 | 2.10 | 2.16 | 2.32 | +1.24 | +144.19% | 54 | 482 | 58.89% |
| BBY220812C00078000 | 2022-08-10 12:00PM EDT | 78.00 | 1.60 | 1.43 | 1.55 | +0.99 | +162.30% | 26 | 259 | 52.73% |
| BBY220812C00079000 | 2022-08-10 12:52PM EDT | 79.00 | 0.89 | 0.89 | 0.97 | +0.54 | +154.29% | 55 | 235 | 51.56% |
| BBY220812C00080000 | 2022-08-10 11:56AM EDT | 80.00 | 0.54 | 0.49 | 0.56 | +0.31 | +134.78% | 107 | 290 | 49.41% |
| BBY220812C00081000 | 2022-08-10 12:54PM EDT | 81.00 | 0.28 | 0.25 | 0.31 | +0.14 | +100.00% | 20 | 321 | 48.83% |
| BBY220812C00082000 | 2022-08-10 11:22AM EDT | 82.00 | 0.14 | 0.13 | 0.17 | +0.05 | +55.56% | 37 | 170 | 49.61% |
| BBY220812C00083000 | 2022-08-10 12:22PM EDT | 83.00 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 22 | 339 | 50.39% |
| BBY220812C00084000 | 2022-08-10 12:50PM EDT | 84.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 119 | 2,862 | 53.13% |
| BBY220812C00085000 | 2022-08-09 3:31PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 9 | 156 | 55.86% |
| BBY220812C00086000 | 2022-08-09 11:23AM EDT | 86.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 197 | 59.38% |
| BBY220812C00087000 | 2022-08-10 12:33PM EDT | 87.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 13 | 359 | 63.28% |
| BBY220812C00088000 | 2022-08-08 12:11PM EDT | 88.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 112 | 67.19% |
| BBY220812C00089000 | 2022-08-08 10:52AM EDT | 89.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 72.66% |
| BBY220812C00090000 | 2022-08-08 1:39PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 309 | 78.13% |
| BBY220812C00095000 | 2022-08-09 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 99.22% |
| BBY220812C00100000 | 2022-08-08 10:11AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 128.13% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY220812P00050000 | 2022-07-27 1:12PM EDT | 50.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 234.38% |
| BBY220812P00055000 | 2022-08-02 1:08PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 187.50% |
| BBY220812P00056000 | 2022-07-12 2:31PM EDT | 56.00 | 0.41 | 0.00 | 0.03 | 0.00 | - | - | 31 | 178.13% |
| BBY220812P00057000 | 2022-07-06 2:04PM EDT | 57.00 | 0.90 | 0.01 | 0.03 | 0.00 | - | - | 2 | 176.56% |
| BBY220812P00058000 | 2022-07-12 11:37AM EDT | 58.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 2 | 162.50% |
| BBY220812P00059000 | 2022-07-28 9:43AM EDT | 59.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 0 | 153.13% |
| BBY220812P00060000 | 2022-07-28 12:35PM EDT | 60.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 11 | 145.31% |
| BBY220812P00061000 | 2022-08-05 2:56PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 137.50% |
| BBY220812P00062000 | 2022-08-05 12:34PM EDT | 62.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 69 | 115.63% |
| BBY220812P00063000 | 2022-08-09 9:30AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 45 | 121.88% |
| BBY220812P00064000 | 2022-08-05 1:41PM EDT | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 114.06% |
| BBY220812P00065000 | 2022-08-09 10:12AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 106.25% |
| BBY220812P00066000 | 2022-08-09 12:16PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 98.44% |
| BBY220812P00067000 | 2022-08-05 9:42AM EDT | 67.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 90.63% |
| BBY220812P00067500 | 2022-08-10 9:30AM EDT | 67.50 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 1 | 287 | 87.50% |
| BBY220812P00068000 | 2022-08-09 10:17AM EDT | 68.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 37 | 82.81% |
| BBY220812P00069000 | 2022-08-09 1:15PM EDT | 69.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 128 | 242 | 75.78% |
| BBY220812P00070000 | 2022-08-09 3:23PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 11 | 236 | 71.09% |
| BBY220812P00071000 | 2022-08-09 3:01PM EDT | 71.00 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 9 | 61 | 65.63% |
| BBY220812P00071500 | 2022-08-09 11:21AM EDT | 71.50 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 9 | 115 | 63.28% |
| BBY220812P00072000 | 2022-08-10 12:22PM EDT | 72.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 8 | 73 | 63.28% |
| BBY220812P00072500 | 2022-08-10 12:09PM EDT | 72.50 | 0.05 | 0.05 | 0.06 | -0.28 | -84.85% | 13 | 127 | 61.33% |
| BBY220812P00073000 | 2022-08-10 10:27AM EDT | 73.00 | 0.07 | 0.06 | 0.07 | -0.27 | -79.41% | 12 | 797 | 58.98% |
| BBY220812P00074000 | 2022-08-09 3:59PM EDT | 74.00 | 0.13 | 0.08 | 0.10 | -0.41 | -75.93% | 29 | 376 | 53.52% |
| BBY220812P00075000 | 2022-08-10 9:30AM EDT | 75.00 | 0.17 | 0.15 | 0.18 | -0.65 | -79.27% | 30 | 917 | 51.56% |
| BBY220812P00076000 | 2022-08-09 3:53PM EDT | 76.00 | 0.36 | 0.24 | 0.29 | -0.81 | -69.23% | 211 | 529 | 49.41% |
| BBY220812P00077000 | 2022-08-09 12:21PM EDT | 77.00 | 0.56 | 0.40 | 0.45 | -1.41 | -71.57% | 205 | 556 | 45.02% |
| BBY220812P00078000 | 2022-08-10 11:22AM EDT | 78.00 | 0.91 | 0.66 | 0.72 | -1.43 | -61.11% | 120 | 241 | 41.26% |
| BBY220812P00079000 | 2022-08-10 12:29PM EDT | 79.00 | 1.17 | 1.07 | 1.16 | -1.93 | -62.26% | 27 | 125 | 38.43% |
| BBY220812P00080000 | 2022-08-09 3:56PM EDT | 80.00 | 1.88 | 1.68 | 1.79 | -2.12 | -53.00% | 19 | 76 | 36.04% |
| BBY220812P00081000 | 2022-08-09 9:42AM EDT | 81.00 | 4.30 | 2.41 | 2.54 | 0.00 | - | 1 | 16 | 28.32% |
| BBY220812P00082000 | 2022-08-09 10:36AM EDT | 82.00 | 6.10 | 3.30 | 3.45 | 0.00 | - | 3 | 16 | 0.00% |
| BBY220812P00083000 | 2022-08-08 11:34AM EDT | 83.00 | 3.30 | 4.30 | 4.50 | 0.00 | - | - | 4 | 34.38% |
| BBY220812P00085000 | 2022-08-05 9:33AM EDT | 85.00 | 9.50 | 6.10 | 6.25 | 0.00 | - | - | 1 | 0.00% |
| BBY220812P00086000 | 2022-08-08 1:48PM EDT | 86.00 | 7.30 | 7.10 | 7.45 | 0.00 | - | - | 1 | 0.00% |
| BBY220812P00100000 | 2022-08-08 9:31AM EDT | 100.00 | 22.45 | 21.15 | 21.40 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
