Advertisement
Advertisement
U.S. Markets open in 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Best Buy Co., Inc. (BBY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.51+2.17 (+2.84%)
At close: 04:00PM EDT
79.30 +0.79 (+1.01%)
Pre-Market: 09:00AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY220812C000570002022-08-08 10:28AM EDT57.0023.0021.6521.950.00--1266.60%
BBY220812C000600002022-07-28 11:56AM EDT60.0017.0518.8018.950.00--5242.97%
BBY220812C000610002022-08-05 1:18PM EDT61.0015.2517.7017.900.00--1219.34%
BBY220812C000620002022-07-05 10:01AM EDT62.006.9013.8014.000.00--20.00%
BBY220812C000630002022-08-05 1:18PM EDT63.0013.3015.6515.950.00--1196.48%
BBY220812C000650002022-08-09 12:45PM EDT65.0010.7513.6513.850.00-16166.60%
BBY220812C000660002022-08-04 2:11PM EDT66.0010.5312.6512.850.00-17155.86%
BBY220812C000670002022-07-28 11:24AM EDT67.009.0511.7512.000.00--6160.55%
BBY220812C000675002022-08-04 2:54PM EDT67.508.6011.1011.350.00--1136.13%
BBY220812C000680002022-07-19 10:27AM EDT68.007.9810.7010.900.00--4140.63%
BBY220812C000690002022-07-28 10:14AM EDT69.005.509.559.750.00--34109.38%
BBY220812C000700002022-08-08 2:10PM EDT70.008.978.659.000.00-316121.09%
BBY220812C000710002022-08-05 3:30PM EDT71.007.907.607.80+2.46+45.22%14496.29%
BBY220812C000715002022-08-02 9:57AM EDT71.505.257.307.450.00-11108.69%
BBY220812C000720002022-08-09 12:30PM EDT72.004.006.756.950.00-1222100.68%
BBY220812C000725002022-08-10 9:30AM EDT72.506.156.156.50+2.10+51.85%1692.77%
BBY220812C000730002022-08-08 1:36PM EDT73.006.065.805.950.00-33591.11%
BBY220812C000740002022-08-09 3:30PM EDT74.004.704.805.00+2.00+74.07%116180.96%
BBY220812C000750002022-08-09 3:54PM EDT75.003.703.854.05+1.58+74.53%523571.78%
BBY220812C000760002022-08-10 10:39AM EDT76.002.852.903.10+1.48+108.03%940461.43%
BBY220812C000770002022-08-09 3:40PM EDT77.002.102.162.32+1.24+144.19%5448258.89%
BBY220812C000780002022-08-10 12:00PM EDT78.001.601.431.55+0.99+162.30%2625952.73%
BBY220812C000790002022-08-10 12:52PM EDT79.000.890.890.97+0.54+154.29%5523551.56%
BBY220812C000800002022-08-10 11:56AM EDT80.000.540.490.56+0.31+134.78%10729049.41%
BBY220812C000810002022-08-10 12:54PM EDT81.000.280.250.31+0.14+100.00%2032148.83%
BBY220812C000820002022-08-10 11:22AM EDT82.000.140.130.17+0.05+55.56%3717049.61%
BBY220812C000830002022-08-10 12:22PM EDT83.000.100.080.10+0.04+66.67%2233950.39%
BBY220812C000840002022-08-10 12:50PM EDT84.000.050.050.06+0.01+25.00%1192,86253.13%
BBY220812C000850002022-08-09 3:31PM EDT85.000.040.030.04+0.01+33.33%915655.86%
BBY220812C000860002022-08-09 11:23AM EDT86.000.030.020.030.00-1019759.38%
BBY220812C000870002022-08-10 12:33PM EDT87.000.010.010.030.00-1335963.28%
BBY220812C000880002022-08-08 12:11PM EDT88.000.050.000.030.00--11267.19%
BBY220812C000890002022-08-08 10:52AM EDT89.000.050.000.030.00--372.66%
BBY220812C000900002022-08-08 1:39PM EDT90.000.030.000.030.00--30978.13%
BBY220812C000950002022-08-09 9:52AM EDT95.000.010.000.020.00-1899.22%
BBY220812C001000002022-08-08 10:11AM EDT100.000.010.000.030.00--5128.13%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBY220812P000500002022-07-27 1:12PM EDT50.000.050.000.030.00--10234.38%
BBY220812P000550002022-08-02 1:08PM EDT55.000.020.000.030.00-113187.50%
BBY220812P000560002022-07-12 2:31PM EDT56.000.410.000.030.00--31178.13%
BBY220812P000570002022-07-06 2:04PM EDT57.000.900.010.030.00--2176.56%
BBY220812P000580002022-07-12 11:37AM EDT58.000.500.000.030.00--2162.50%
BBY220812P000590002022-07-28 9:43AM EDT59.000.120.000.030.00--0153.13%
BBY220812P000600002022-07-28 12:35PM EDT60.000.090.000.030.00--11145.31%
BBY220812P000610002022-08-05 2:56PM EDT61.000.010.000.030.00--6137.50%
BBY220812P000620002022-08-05 12:34PM EDT62.000.030.000.010.00-469115.63%
BBY220812P000630002022-08-09 9:30AM EDT63.000.010.000.030.00-2045121.88%
BBY220812P000640002022-08-05 1:41PM EDT64.000.030.000.030.00-228114.06%
BBY220812P000650002022-08-09 10:12AM EDT65.000.020.000.030.00-148106.25%
BBY220812P000660002022-08-09 12:16PM EDT66.000.020.000.030.00-15598.44%
BBY220812P000670002022-08-05 9:42AM EDT67.000.100.000.030.00-51690.63%
BBY220812P000675002022-08-10 9:30AM EDT67.500.020.000.03-0.12-85.71%128787.50%
BBY220812P000680002022-08-09 10:17AM EDT68.000.040.000.030.00-33782.81%
BBY220812P000690002022-08-09 1:15PM EDT69.000.050.010.020.00-12824275.78%
BBY220812P000700002022-08-09 3:23PM EDT70.000.010.010.03-0.06-85.71%1123671.09%
BBY220812P000710002022-08-09 3:01PM EDT71.000.040.020.03-0.08-66.67%96165.63%
BBY220812P000715002022-08-09 11:21AM EDT71.500.030.020.04-0.14-82.35%911563.28%
BBY220812P000720002022-08-10 12:22PM EDT72.000.050.040.05-0.15-75.00%87363.28%
BBY220812P000725002022-08-10 12:09PM EDT72.500.050.050.06-0.28-84.85%1312761.33%
BBY220812P000730002022-08-10 10:27AM EDT73.000.070.060.07-0.27-79.41%1279758.98%
BBY220812P000740002022-08-09 3:59PM EDT74.000.130.080.10-0.41-75.93%2937653.52%
BBY220812P000750002022-08-10 9:30AM EDT75.000.170.150.18-0.65-79.27%3091751.56%
BBY220812P000760002022-08-09 3:53PM EDT76.000.360.240.29-0.81-69.23%21152949.41%
BBY220812P000770002022-08-09 12:21PM EDT77.000.560.400.45-1.41-71.57%20555645.02%
BBY220812P000780002022-08-10 11:22AM EDT78.000.910.660.72-1.43-61.11%12024141.26%
BBY220812P000790002022-08-10 12:29PM EDT79.001.171.071.16-1.93-62.26%2712538.43%
BBY220812P000800002022-08-09 3:56PM EDT80.001.881.681.79-2.12-53.00%197636.04%
BBY220812P000810002022-08-09 9:42AM EDT81.004.302.412.540.00-11628.32%
BBY220812P000820002022-08-09 10:36AM EDT82.006.103.303.450.00-3160.00%
BBY220812P000830002022-08-08 11:34AM EDT83.003.304.304.500.00--434.38%
BBY220812P000850002022-08-05 9:33AM EDT85.009.506.106.250.00--10.00%
BBY220812P000860002022-08-08 1:48PM EDT86.007.307.107.450.00--10.00%
BBY220812P001000002022-08-08 9:31AM EDT100.0022.4521.1521.400.00--00.00%
Advertisement
Advertisement