BBY - Best Buy Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY180706C000625002018-06-15 11:08AM EDT62.5011.3512.3512.75+1.35+13.50%3000.00%
BBY180706C000650002018-06-05 12:26PM EDT65.006.055.109.000.00-50250.00%
BBY180706C000670002018-06-12 2:51PM EDT67.006.894.357.100.00-200.00%
BBY180706C000675002018-06-15 3:43PM EDT67.507.407.507.95+4.42+148.32%1600.00%
BBY180706C000685002018-06-21 3:04PM EDT68.509.107.758.400.00-15454.64%
BBY180706C000690002018-06-18 3:05PM EDT69.008.206.108.500.00-24567.48%
BBY180706C000695002018-06-18 2:11PM EDT69.507.355.758.050.00-1565.72%
BBY180706C000700002018-06-22 12:50PM EDT70.007.126.306.95-0.58-7.53%117548.39%
BBY180706C000705002018-06-22 12:50PM EDT70.506.624.407.30+3.20+93.57%22465.21%
BBY180706C000710002018-06-18 10:31AM EDT71.005.505.106.050.00-23045.61%
BBY180706C000715002018-06-18 1:03PM EDT71.505.353.506.850.00-34969.92%
BBY180706C000720002018-06-18 1:03PM EDT72.004.903.405.650.00-14452.88%
BBY180706C000725002018-06-22 12:45PM EDT72.504.934.106.00-0.17-3.33%2965.97%
BBY180706C000730002018-06-21 9:51AM EDT73.004.553.653.950.00-53132.42%
BBY180706C000735002018-06-21 10:36AM EDT73.503.853.253.550.00-165331.64%
BBY180706C000740002018-06-21 12:56PM EDT74.003.902.813.150.00-41330.64%
BBY180706C000745002018-06-20 10:34AM EDT74.502.492.512.990.00-11533.74%
BBY180706C000750002018-06-22 2:37PM EDT75.002.252.222.45+0.36+19.05%43929.59%
BBY180706C000755002018-06-22 12:12PM EDT75.502.641.902.14-0.06-2.22%34429.25%
BBY180706C000760002018-06-22 9:49AM EDT76.002.371.611.87+0.29+13.94%12629.20%
BBY180706C000765002018-06-22 3:07PM EDT76.501.461.341.61-0.52-26.26%143128.96%
BBY180706C000770002018-06-22 11:57PM EDT77.001.181.111.380.00-234128.81%
BBY180706C000775002018-06-22 9:46AM EDT77.501.580.921.17-0.04-2.47%14728.61%
BBY180706C000780002018-06-22 9:33AM EDT78.001.500.751.00+0.15+11.11%25728.76%
BBY180706C000785002018-06-21 3:41PM EDT78.501.080.620.850.00-292928.88%
BBY180706C000790002018-06-22 11:57PM EDT79.001.010.501.15-0.11-17.74%13437.28%
BBY180706C000795002018-06-22 11:57PM EDT79.500.470.400.600.00-1029.05%
BBY180706C000800002018-06-22 11:57PM EDT80.000.710.322.120.00-1160.55%
BBY180706C000805002018-06-22 11:57PM EDT80.500.530.250.610.00-1133.94%
BBY180706C000825002018-06-22 3:17PM EDT82.500.120.081.87-0.05-29.41%132051.03%
BBY180706C000850002018-06-15 11:58PM EDT85.000.060.020.220.00-640039.16%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY180706P000550002018-06-15 11:58PM EDT55.000.080.000.210.00-60085.55%
BBY180706P000600002018-06-15 12:36PM EDT60.000.070.010.40-0.12-63.16%3404674.41%
BBY180706P000625002018-06-15 11:58PM EDT62.500.140.021.230.00-280084.08%
BBY180706P000640002018-06-20 3:53PM EDT64.000.050.000.400.00-10434757.32%
BBY180706P000650002018-06-07 10:55AM EDT65.000.280.241.510.00-10311979.74%
BBY180706P000660002018-06-11 10:20AM EDT66.000.260.180.240.00-11451.27%
BBY180706P000665002018-06-12 11:22AM EDT66.500.290.210.260.00-12650.20%
BBY180706P000670002018-06-08 4:04PM EDT67.000.500.470.600.00-63558.69%
BBY180706P000675002018-06-19 10:01AM EDT67.500.220.001.830.00-34667.58%
BBY180706P000685002018-06-21 3:12PM EDT68.500.120.051.720.00-315061.43%
BBY180706P000690002018-06-20 3:51PM EDT69.000.180.081.770.00-11859.77%
BBY180706P000695002018-06-21 3:12PM EDT69.500.140.101.880.00-41758.64%
BBY180706P000700002018-06-18 9:57AM EDT70.000.380.121.920.00-171956.59%
BBY180706P000705002018-06-06 1:35PM EDT70.502.031.221.480.00-102461.13%
BBY180706P000710002018-06-20 12:34PM EDT71.000.300.191.870.00-58251.17%
BBY180706P000715002018-06-22 11:57PM EDT71.500.430.241.93+0.18+32.73%103766.80%
BBY180706P000720002018-06-22 2:32PM EDT72.000.380.312.080.00-26066.36%
BBY180706P000725002018-06-20 11:13AM EDT72.500.600.360.810.00-32537.84%
BBY180706P000730002018-06-22 3:39PM EDT73.000.460.450.60-0.29-38.67%53530.42%
BBY180706P000735002018-06-22 11:57PM EDT73.500.520.552.330.00-3360.55%
BBY180706P000740002018-06-21 11:23AM EDT74.000.600.660.820.00-3629.30%
BBY180706P000745002018-06-22 11:57PM EDT74.500.690.780.950.00-575428.61%
BBY180706P000750002018-06-22 11:57PM EDT75.000.730.931.130.00-4628.52%
BBY180706P000755002018-06-21 3:51PM EDT75.500.931.121.310.00-121228.05%
BBY180706P000760002018-06-22 11:57PM EDT76.001.151.331.90-0.17-9.14%4734.08%
BBY180706P000765002018-06-12 3:14PM EDT76.503.751.304.000.00-2365.04%
BBY180706P000770002018-06-22 11:57PM EDT77.001.561.822.100.00-9828.47%
BBY180706P000775002018-06-22 11:57PM EDT77.501.962.082.400.00-6628.47%
BBY180706P000780002018-06-22 11:57PM EDT78.001.982.452.680.00-2227.69%
BBY180706P000815002018-06-22 11:57PM EDT81.504.505.057.000.00-1062.09%