BBY - Best Buy Co., Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY200131C00070000 | 2020-01-22 3:55PM EST | 70.00 | 19.30 | 16.50 | 20.45 | 0.00 | - | 5 | 0 | 117.58% |
| BBY200131C00080000 | 2020-01-24 11:29AM EST | 80.00 | 9.57 | 7.55 | 8.65 | 0.00 | - | 2 | 27 | 69.73% |
| BBY200131C00081000 | 2020-01-06 12:07AM EST | 81.00 | 8.00 | 6.55 | 7.90 | 0.00 | - | 1 | 0 | 74.46% |
| BBY200131C00082500 | 2020-01-21 2:21PM EST | 82.50 | 8.42 | 4.85 | 6.30 | 0.00 | - | 5 | 1 | 59.77% |
| BBY200131C00083500 | 2019-12-19 1:57PM EST | 83.50 | 6.40 | 4.10 | 8.80 | 0.00 | - | - | 3 | 89.06% |
| BBY200131C00084000 | 2020-01-02 3:07PM EST | 84.00 | 4.47 | 4.55 | 4.80 | 0.00 | - | 15 | 19 | 49.02% |
| BBY200131C00084500 | 2020-01-13 10:25AM EST | 84.50 | 6.29 | 3.95 | 4.40 | 0.00 | - | 1 | 1 | 48.73% |
| BBY200131C00085000 | 2020-01-22 2:59PM EST | 85.00 | 4.50 | 2.83 | 3.85 | 0.00 | - | 3 | 27 | 43.26% |
| BBY200131C00085500 | 2020-01-23 2:25PM EST | 85.50 | 4.95 | 2.54 | 3.40 | 0.00 | - | 5 | 7 | 40.92% |
| BBY200131C00086000 | 2020-01-23 11:37AM EST | 86.00 | 4.11 | 2.37 | 3.05 | 0.00 | - | 2 | 20 | 41.21% |
| BBY200131C00086500 | 2020-01-17 12:51PM EST | 86.50 | 3.90 | 2.38 | 2.63 | 0.00 | - | 3 | 30 | 38.97% |
| BBY200131C00087000 | 2020-01-21 11:08AM EST | 87.00 | 4.20 | 1.96 | 2.27 | 0.00 | - | 2 | 38 | 37.94% |
| BBY200131C00087500 | 2020-01-21 2:21PM EST | 87.50 | 2.16 | 1.70 | 1.94 | 0.00 | - | 2 | 70 | 37.16% |
| BBY200131C00088000 | 2020-01-24 3:29PM EST | 88.00 | 2.13 | 1.49 | 1.60 | 0.00 | - | 1 | 36 | 35.50% |
| BBY200131C00088500 | 2020-01-24 3:25PM EST | 88.50 | 1.73 | 1.26 | 1.35 | 0.00 | - | 12 | 323 | 35.45% |
| BBY200131C00089000 | 2020-01-24 3:24PM EST | 89.00 | 1.10 | 1.01 | 1.08 | -0.38 | -25.68% | 1 | 199 | 34.18% |
| BBY200131C00089500 | 2020-01-27 9:57AM EST | 89.50 | 0.84 | 0.78 | 0.85 | -0.29 | -25.66% | 24 | 462 | 33.20% |
| BBY200131C00090000 | 2020-01-27 10:09AM EST | 90.00 | 0.65 | 0.57 | 0.62 | -0.24 | -26.97% | 14 | 791 | 31.40% |
| BBY200131C00090500 | 2020-01-27 10:23AM EST | 90.50 | 0.45 | 0.45 | 0.49 | -0.25 | -35.71% | 20 | 109 | 31.49% |
| BBY200131C00091000 | 2020-01-27 10:23AM EST | 91.00 | 0.33 | 0.32 | 0.37 | -0.23 | -41.07% | 11 | 218 | 31.20% |
| BBY200131C00092000 | 2020-01-24 1:27PM EST | 92.00 | 0.25 | 0.17 | 0.19 | 0.00 | - | 5 | 395 | 30.18% |
| BBY200131C00092500 | 2020-01-24 1:08PM EST | 92.50 | 0.20 | 0.09 | 0.15 | 0.00 | - | 30 | 69 | 30.86% |
| BBY200131C00093000 | 2020-01-24 11:37AM EST | 93.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 104 | 201 | 30.96% |
| BBY200131C00093500 | 2020-01-21 2:00PM EST | 93.50 | 0.39 | 0.04 | 0.10 | 0.00 | - | 19 | 167 | 32.62% |
| BBY200131C00094000 | 2020-01-24 1:35PM EST | 94.00 | 0.08 | 0.13 | 0.10 | 0.00 | - | 34 | 213 | 34.96% |
| BBY200131C00095000 | 2020-01-27 10:03AM EST | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7,178 | 29.69% |
| BBY200131C00096000 | 2020-01-23 3:11PM EST | 96.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 50 | 141 | 44.63% |
| BBY200131C00100000 | 2020-01-22 9:39AM EST | 100.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 4 | 8 | 63.48% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY200131P00070000 | 2019-12-26 12:57PM EST | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 133.79% |
| BBY200131P00074000 | 2019-12-17 11:33AM EST | 74.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 0 | 73.05% |
| BBY200131P00075000 | 2020-01-10 10:00AM EST | 75.00 | 0.18 | 0.00 | 0.49 | 0.00 | - | 20 | 21 | 91.60% |
| BBY200131P00075500 | 2020-01-10 9:34AM EST | 75.50 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 5 | 78.91% |
| BBY200131P00076000 | 2020-01-17 1:20PM EST | 76.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 9 | 76.17% |
| BBY200131P00076500 | 2019-12-27 10:18AM EST | 76.50 | 0.30 | 0.00 | 0.28 | 0.00 | - | 5 | 5 | 73.44% |
| BBY200131P00077000 | 2019-12-23 10:25AM EST | 77.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 80.08% |
| BBY200131P00078000 | 2019-12-31 10:10AM EST | 78.00 | 0.22 | 0.00 | 0.29 | 0.00 | - | 20 | 22 | 65.63% |
| BBY200131P00078500 | 2019-12-31 1:09PM EST | 78.50 | 0.34 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 63.48% |
| BBY200131P00079000 | 2020-01-13 10:25AM EST | 79.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 60.64% |
| BBY200131P00079500 | 2020-01-15 9:30AM EST | 79.50 | 0.20 | 0.00 | 0.31 | 0.00 | - | 3 | 5 | 58.30% |
| BBY200131P00080000 | 2020-01-17 3:49PM EST | 80.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 50.59% |
| BBY200131P00080500 | 2020-01-09 11:06AM EST | 80.50 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 51.56% |
| BBY200131P00081000 | 2020-01-17 1:20PM EST | 81.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 16 | 25 | 59.08% |
| BBY200131P00081500 | 2019-12-27 3:49PM EST | 81.50 | 0.91 | 0.00 | 0.58 | 0.00 | - | 11 | 11 | 55.47% |
| BBY200131P00082000 | 2020-01-10 10:07AM EST | 82.00 | 0.34 | 0.06 | 0.42 | 0.00 | - | 2 | 21 | 58.59% |
| BBY200131P00082500 | 2020-01-15 2:43PM EST | 82.50 | 0.25 | 0.08 | 0.39 | 0.00 | - | 5 | 15 | 53.91% |
| BBY200131P00083000 | 2020-01-10 10:34AM EST | 83.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 14 | 16 | 46.48% |
| BBY200131P00083500 | 2020-01-27 9:54AM EST | 83.50 | 0.15 | 0.14 | 0.19 | +0.04 | +36.36% | 1 | 0 | 37.79% |
| BBY200131P00084000 | 2020-01-24 2:03PM EST | 84.00 | 0.11 | 0.17 | 0.25 | 0.00 | - | 12 | 88 | 37.79% |
| BBY200131P00084500 | 2020-01-24 10:24AM EST | 84.50 | 0.25 | 0.22 | 0.29 | +0.10 | +66.67% | 2 | 59 | 36.33% |
| BBY200131P00085000 | 2020-01-27 10:12AM EST | 85.00 | 0.31 | 0.28 | 0.36 | +0.18 | +138.46% | 4 | 54 | 35.65% |
| BBY200131P00085500 | 2020-01-27 9:47AM EST | 85.50 | 0.38 | 0.35 | 0.44 | +0.17 | +80.95% | 3 | 28 | 34.86% |
| BBY200131P00086000 | 2020-01-27 10:20AM EST | 86.00 | 0.50 | 0.45 | 0.47 | +0.20 | +66.67% | 180 | 58 | 32.03% |
| BBY200131P00086500 | 2020-01-27 9:30AM EST | 86.50 | 0.75 | 0.58 | 0.63 | +0.36 | +92.31% | 389 | 56 | 32.67% |
| BBY200131P00087000 | 2020-01-27 9:30AM EST | 87.00 | 0.94 | 0.71 | 0.78 | +0.45 | +91.84% | 274 | 88 | 32.23% |
| BBY200131P00087500 | 2020-01-24 3:02PM EST | 87.50 | 0.78 | 0.84 | 0.94 | +0.21 | +36.84% | 2 | 171 | 31.40% |
| BBY200131P00088000 | 2020-01-27 10:14AM EST | 88.00 | 1.07 | 1.03 | 1.12 | +0.35 | +48.61% | 39 | 88 | 30.37% |
| BBY200131P00088500 | 2020-01-27 10:20AM EST | 88.50 | 1.33 | 1.25 | 1.41 | +0.40 | +43.01% | 1 | 101 | 31.30% |
| BBY200131P00089000 | 2020-01-27 10:20AM EST | 89.00 | 1.61 | 1.50 | 1.69 | +0.61 | +61.00% | 13 | 91 | 31.25% |
| BBY200131P00089500 | 2020-01-24 3:44PM EST | 89.50 | 1.42 | 1.83 | 1.97 | 0.00 | - | 51 | 92 | 30.37% |
| BBY200131P00090000 | 2020-01-24 2:44PM EST | 90.00 | 2.05 | 2.09 | 2.30 | +0.25 | +13.89% | 1 | 155 | 30.03% |
| BBY200131P00090500 | 2020-01-24 1:35PM EST | 90.50 | 2.03 | 2.39 | 2.73 | 0.00 | - | 60 | 71 | 31.84% |
| BBY200131P00091000 | 2020-01-24 2:21PM EST | 91.00 | 2.39 | 2.87 | 3.05 | 0.00 | - | 4 | 35 | 29.49% |
| BBY200131P00092000 | 2020-01-27 9:46AM EST | 92.00 | 3.75 | 3.55 | 4.00 | +0.79 | +26.69% | 2 | 5 | 33.69% |
| BBY200131P00093000 | 2020-01-27 10:19AM EST | 93.00 | 4.75 | 4.45 | 5.00 | +1.55 | +48.44% | 5 | 4 | 39.45% |
| BBY200131P00096000 | 2020-01-15 10:47AM EST | 96.00 | 7.35 | 7.35 | 8.95 | 0.00 | - | - | 4 | 62.50% |