| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY190719C00045000 | 2019-06-17 12:12AM EDT | 45.00 | 20.49 | 28.25 | 32.55 | 0.00 | - | - | - | 415.63% |
| BBY190719C00047500 | 2019-06-17 12:12AM EDT | 47.50 | 17.99 | 25.60 | 30.05 | 0.00 | - | - | - | 382.23% |
| BBY190719C00055000 | 2019-06-25 1:51PM EDT | 55.00 | 12.15 | 20.15 | 20.95 | 0.00 | - | - | 1 | 125.00% |
| BBY190719C00057500 | 2019-06-28 3:13PM EDT | 57.50 | 12.20 | 17.70 | 18.35 | 0.00 | - | 5 | 6 | 99.22% |
| BBY190719C00060000 | 2019-07-11 10:30AM EDT | 60.00 | 12.22 | 15.20 | 15.85 | 0.00 | - | 1 | 56 | 85.94% |
| BBY190719C00062500 | 2019-07-02 3:52PM EDT | 62.50 | 8.89 | 12.70 | 13.40 | 0.00 | - | 4 | 88 | 79.69% |
| BBY190719C00064500 | 2019-06-25 3:59PM EDT | 64.50 | 3.30 | 10.85 | 11.25 | 0.00 | - | - | 19 | 67.97% |
| BBY190719C00065000 | 2019-07-15 3:00PM EDT | 65.00 | 10.49 | 10.45 | 10.65 | +0.54 | +5.43% | 30 | 240 | 65.23% |
| BBY190719C00066000 | 2019-07-09 12:03PM EDT | 66.00 | 5.82 | 9.40 | 10.00 | 0.00 | - | - | 1 | 77.93% |
| BBY190719C00067000 | 2019-06-25 10:48AM EDT | 67.00 | 2.05 | 8.40 | 9.00 | 0.00 | - | - | 10 | 71.09% |
| BBY190719C00067500 | 2019-07-15 2:25PM EDT | 67.50 | 7.82 | 7.95 | 8.15 | +0.33 | +4.41% | 4 | 375 | 50.98% |
| BBY190719C00068000 | 2019-07-15 2:38PM EDT | 68.00 | 7.40 | 7.45 | 7.65 | +0.34 | +4.82% | 11 | 226 | 59.96% |
| BBY190719C00068500 | 2019-07-03 12:54PM EDT | 68.50 | 3.85 | 6.90 | 7.65 | 0.00 | - | 2 | 67 | 66.02% |
| BBY190719C00069000 | 2019-07-12 3:26PM EDT | 69.00 | 6.04 | 6.35 | 6.95 | 0.00 | - | 6 | 41 | 53.32% |
| BBY190719C00069500 | 2019-07-15 10:20AM EDT | 69.50 | 5.70 | 5.95 | 6.15 | +0.29 | +5.36% | 1 | 66 | 50.00% |
| BBY190719C00070000 | 2019-07-15 3:16PM EDT | 70.00 | 5.51 | 5.50 | 5.65 | +0.65 | +13.37% | 27 | 525 | 46.68% |
| BBY190719C00070500 | 2019-07-12 2:39PM EDT | 70.50 | 4.40 | 4.90 | 5.25 | 0.00 | - | 11 | 27 | 49.81% |
| BBY190719C00071000 | 2019-07-15 2:38PM EDT | 71.00 | 4.45 | 4.50 | 4.65 | +0.49 | +12.37% | 13 | 60 | 39.84% |
| BBY190719C00071500 | 2019-07-12 12:50PM EDT | 71.50 | 3.64 | 3.95 | 4.25 | 0.00 | - | 9 | 95 | 42.29% |
| BBY190719C00072000 | 2019-07-15 3:46PM EDT | 72.00 | 3.66 | 3.50 | 3.65 | +0.48 | +15.09% | 11 | 310 | 33.01% |
| BBY190719C00072500 | 2019-07-15 3:16PM EDT | 72.50 | 3.04 | 3.05 | 3.20 | +0.54 | +21.60% | 548 | 880 | 32.13% |
| BBY190719C00073000 | 2019-07-15 3:19PM EDT | 73.00 | 2.63 | 2.63 | 2.71 | +0.59 | +28.92% | 33 | 201 | 28.81% |
| BBY190719C00073500 | 2019-07-15 3:33PM EDT | 73.50 | 2.25 | 2.19 | 2.25 | +0.48 | +27.12% | 16 | 108 | 26.66% |
| BBY190719C00074000 | 2019-07-15 3:59PM EDT | 74.00 | 1.78 | 1.77 | 1.81 | +0.30 | +20.27% | 68 | 325 | 24.61% |
| BBY190719C00075000 | 2019-07-15 3:49PM EDT | 75.00 | 1.07 | 1.03 | 1.08 | +0.27 | +33.75% | 93 | 770 | 22.95% |
| BBY190719C00076000 | 2019-07-15 3:59PM EDT | 76.00 | 0.51 | 0.49 | 0.55 | +0.16 | +45.71% | 625 | 142 | 21.88% |
| BBY190719C00077000 | 2019-07-15 3:59PM EDT | 77.00 | 0.21 | 0.19 | 0.22 | +0.05 | +31.25% | 281 | 165 | 20.80% |
| BBY190719C00077500 | 2019-07-15 3:16PM EDT | 77.50 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 19 | 131 | 20.61% |
| BBY190719C00080000 | 2019-07-15 11:10AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 132 | 29.30% |
| BBY190719C00082500 | 2019-05-30 1:37PM EDT | 82.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 47.27% |
| BBY190719C00085000 | 2019-07-15 10:43AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 326 | 48.44% |
| BBY190719C00090000 | 2019-06-07 11:26AM EDT | 90.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 59.38% |
| BBY190719C00095000 | 2019-06-07 10:56AM EDT | 95.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 3 | 2 | 75.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY190719P00045000 | 2019-05-28 3:15PM EDT | 45.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 181.25% |
| BBY190719P00050000 | 2019-06-20 2:54PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 46 | 131.25% |
| BBY190719P00055000 | 2019-07-12 12:46PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 103.13% |
| BBY190719P00057500 | 2019-06-28 11:12AM EDT | 57.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 56 | 89.06% |
| BBY190719P00058000 | 2019-07-12 1:03PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 87.50% |
| BBY190719P00059000 | 2019-06-24 11:52AM EDT | 59.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 1 | 85.94% |
| BBY190719P00060000 | 2019-07-10 10:24AM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 347 | 79.69% |
| BBY190719P00061500 | 2019-06-26 10:40AM EDT | 61.50 | 0.33 | 0.00 | 0.08 | 0.00 | - | - | 2 | 82.81% |
| BBY190719P00062000 | 2019-06-25 3:59PM EDT | 62.00 | 0.65 | 0.00 | 0.09 | 0.00 | - | - | 13 | 81.25% |
| BBY190719P00062500 | 2019-07-12 1:48PM EDT | 62.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 500 | 71.88% |
| BBY190719P00063000 | 2019-06-28 2:16PM EDT | 63.00 | 0.30 | 0.00 | 0.09 | 0.00 | - | - | 80 | 75.39% |
| BBY190719P00064000 | 2019-07-01 9:40AM EDT | 64.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 5 | 8 | 65.63% |
| BBY190719P00064500 | 2019-07-05 1:43PM EDT | 64.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 62.89% |
| BBY190719P00065000 | 2019-07-15 11:16AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 2,492 | 54.69% |
| BBY190719P00065500 | 2019-07-10 12:15PM EDT | 65.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 22 | 57.81% |
| BBY190719P00066000 | 2019-07-01 1:51PM EDT | 66.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 1 | 36 | 56.25% |
| BBY190719P00066500 | 2019-07-01 11:10AM EDT | 66.50 | 0.21 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 53.52% |
| BBY190719P00067000 | 2019-07-02 11:45AM EDT | 67.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 5 | 200 | 51.95% |
| BBY190719P00067500 | 2019-07-15 12:09PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 392 | 50.98% |
| BBY190719P00068000 | 2019-07-12 1:03PM EDT | 68.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 45 | 94 | 53.71% |
| BBY190719P00068500 | 2019-07-12 9:37AM EDT | 68.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 58 | 51.76% |
| BBY190719P00069000 | 2019-07-11 2:35PM EDT | 69.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 46 | 49.61% |
| BBY190719P00069500 | 2019-07-10 10:26AM EDT | 69.50 | 0.38 | 0.00 | 0.12 | 0.00 | - | 2 | 25 | 47.46% |
| BBY190719P00070000 | 2019-07-15 12:03PM EDT | 70.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 811 | 44.14% |
| BBY190719P00070500 | 2019-07-11 2:26PM EDT | 70.50 | 0.18 | 0.01 | 0.14 | 0.00 | - | 36 | 60 | 42.58% |
| BBY190719P00071000 | 2019-07-12 11:00AM EDT | 71.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 4 | 279 | 34.28% |
| BBY190719P00071500 | 2019-07-15 3:55PM EDT | 71.50 | 0.05 | 0.02 | 0.07 | -0.24 | -82.76% | 1 | 93 | 30.27% |
| BBY190719P00072000 | 2019-07-15 3:46PM EDT | 72.00 | 0.06 | 0.03 | 0.08 | -0.12 | -66.67% | 3 | 273 | 28.03% |
| BBY190719P00072500 | 2019-07-15 3:57PM EDT | 72.50 | 0.07 | 0.06 | 0.11 | -0.11 | -61.11% | 7 | 230 | 26.95% |
| BBY190719P00073000 | 2019-07-15 3:57PM EDT | 73.00 | 0.12 | 0.10 | 0.14 | -0.16 | -57.14% | 34 | 122 | 25.29% |
| BBY190719P00073500 | 2019-07-15 3:51PM EDT | 73.50 | 0.15 | 0.15 | 0.18 | -0.20 | -57.14% | 23 | 114 | 23.54% |
| BBY190719P00074000 | 2019-07-15 3:57PM EDT | 74.00 | 0.25 | 0.23 | 0.25 | -0.28 | -52.83% | 35 | 178 | 22.36% |
| BBY190719P00075000 | 2019-07-15 3:45PM EDT | 75.00 | 0.48 | 0.48 | 0.50 | -0.42 | -46.67% | 146 | 42 | 20.56% |
| BBY190719P00076000 | 2019-07-15 3:23PM EDT | 76.00 | 0.95 | 0.93 | 1.02 | -0.49 | -34.03% | 18 | 16 | 21.00% |
| BBY190719P00077000 | 2019-07-12 9:52AM EDT | 77.00 | 2.41 | 1.50 | 1.80 | 0.00 | - | 5 | 5 | 23.83% |
| BBY190719P00077500 | 2019-07-15 3:33PM EDT | 77.50 | 2.05 | 2.03 | 2.10 | -4.00 | -66.12% | 1 | 0 | 18.95% |
| BBY190719P00080000 | 2019-07-15 9:49AM EDT | 80.00 | 5.10 | 4.40 | 4.60 | -0.12 | -2.30% | 1 | 2 | 33.99% |
| BBY190719P00082500 | 2019-05-23 10:13AM EDT | 82.50 | 16.90 | 14.35 | 15.30 | 0.00 | - | - | 0 | 299.17% |
| BBY190719P00090000 | 2019-05-23 1:30PM EDT | 90.00 | 26.25 | 22.05 | 22.70 | 0.00 | - | 1 | 0 | 364.50% |