BBY - Best Buy Co., Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY180706C00062500 | 2018-06-15 11:08AM EDT | 62.50 | 11.35 | 12.35 | 12.75 | +1.35 | +13.50% | 30 | 0 | 0.00% |
| BBY180706C00065000 | 2018-06-05 12:26PM EDT | 65.00 | 6.05 | 5.10 | 9.00 | 0.00 | - | 50 | 25 | 0.00% |
| BBY180706C00067000 | 2018-06-12 2:51PM EDT | 67.00 | 6.89 | 4.35 | 7.10 | 0.00 | - | 2 | 0 | 0.00% |
| BBY180706C00067500 | 2018-06-15 3:43PM EDT | 67.50 | 7.40 | 7.50 | 7.95 | +4.42 | +148.32% | 16 | 0 | 0.00% |
| BBY180706C00068500 | 2018-06-21 3:04PM EDT | 68.50 | 9.10 | 7.75 | 8.40 | 0.00 | - | 1 | 54 | 54.64% |
| BBY180706C00069000 | 2018-06-18 3:05PM EDT | 69.00 | 8.20 | 6.10 | 8.50 | 0.00 | - | 2 | 45 | 67.48% |
| BBY180706C00069500 | 2018-06-18 2:11PM EDT | 69.50 | 7.35 | 5.75 | 8.05 | 0.00 | - | 1 | 5 | 65.72% |
| BBY180706C00070000 | 2018-06-22 12:50PM EDT | 70.00 | 7.12 | 6.30 | 6.95 | -0.58 | -7.53% | 1 | 175 | 48.39% |
| BBY180706C00070500 | 2018-06-22 12:50PM EDT | 70.50 | 6.62 | 4.40 | 7.30 | +3.20 | +93.57% | 2 | 24 | 65.21% |
| BBY180706C00071000 | 2018-06-18 10:31AM EDT | 71.00 | 5.50 | 5.10 | 6.05 | 0.00 | - | 2 | 30 | 45.61% |
| BBY180706C00071500 | 2018-06-18 1:03PM EDT | 71.50 | 5.35 | 3.50 | 6.85 | 0.00 | - | 3 | 49 | 69.92% |
| BBY180706C00072000 | 2018-06-18 1:03PM EDT | 72.00 | 4.90 | 3.40 | 5.65 | 0.00 | - | 1 | 44 | 52.88% |
| BBY180706C00072500 | 2018-06-22 12:45PM EDT | 72.50 | 4.93 | 4.10 | 6.00 | -0.17 | -3.33% | 2 | 9 | 65.97% |
| BBY180706C00073000 | 2018-06-21 9:51AM EDT | 73.00 | 4.55 | 3.65 | 3.95 | 0.00 | - | 5 | 31 | 32.42% |
| BBY180706C00073500 | 2018-06-21 10:36AM EDT | 73.50 | 3.85 | 3.25 | 3.55 | 0.00 | - | 16 | 53 | 31.64% |
| BBY180706C00074000 | 2018-06-21 12:56PM EDT | 74.00 | 3.90 | 2.81 | 3.15 | 0.00 | - | 4 | 13 | 30.64% |
| BBY180706C00074500 | 2018-06-20 10:34AM EDT | 74.50 | 2.49 | 2.51 | 2.99 | 0.00 | - | 1 | 15 | 33.74% |
| BBY180706C00075000 | 2018-06-22 2:37PM EDT | 75.00 | 2.25 | 2.22 | 2.45 | +0.36 | +19.05% | 4 | 39 | 29.59% |
| BBY180706C00075500 | 2018-06-22 12:12PM EDT | 75.50 | 2.64 | 1.90 | 2.14 | -0.06 | -2.22% | 3 | 44 | 29.25% |
| BBY180706C00076000 | 2018-06-22 9:49AM EDT | 76.00 | 2.37 | 1.61 | 1.87 | +0.29 | +13.94% | 1 | 26 | 29.20% |
| BBY180706C00076500 | 2018-06-22 3:07PM EDT | 76.50 | 1.46 | 1.34 | 1.61 | -0.52 | -26.26% | 14 | 31 | 28.96% |
| BBY180706C00077000 | 2018-06-22 11:57PM EDT | 77.00 | 1.18 | 1.11 | 1.38 | 0.00 | - | 23 | 41 | 28.81% |
| BBY180706C00077500 | 2018-06-22 9:46AM EDT | 77.50 | 1.58 | 0.92 | 1.17 | -0.04 | -2.47% | 1 | 47 | 28.61% |
| BBY180706C00078000 | 2018-06-22 9:33AM EDT | 78.00 | 1.50 | 0.75 | 1.00 | +0.15 | +11.11% | 2 | 57 | 28.76% |
| BBY180706C00078500 | 2018-06-21 3:41PM EDT | 78.50 | 1.08 | 0.62 | 0.85 | 0.00 | - | 29 | 29 | 28.88% |
| BBY180706C00079000 | 2018-06-22 11:57PM EDT | 79.00 | 1.01 | 0.50 | 1.15 | -0.11 | -17.74% | 1 | 34 | 37.28% |
| BBY180706C00079500 | 2018-06-22 11:57PM EDT | 79.50 | 0.47 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 29.05% |
| BBY180706C00080000 | 2018-06-22 11:57PM EDT | 80.00 | 0.71 | 0.32 | 2.12 | 0.00 | - | 1 | 1 | 60.55% |
| BBY180706C00080500 | 2018-06-22 11:57PM EDT | 80.50 | 0.53 | 0.25 | 0.61 | 0.00 | - | 1 | 1 | 33.94% |
| BBY180706C00082500 | 2018-06-22 3:17PM EDT | 82.50 | 0.12 | 0.08 | 1.87 | -0.05 | -29.41% | 1 | 320 | 51.03% |
| BBY180706C00085000 | 2018-06-15 11:58PM EDT | 85.00 | 0.06 | 0.02 | 0.22 | 0.00 | - | 640 | 0 | 39.16% |
PutsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY180706P00055000 | 2018-06-15 11:58PM EDT | 55.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 60 | 0 | 85.55% |
| BBY180706P00060000 | 2018-06-15 12:36PM EDT | 60.00 | 0.07 | 0.01 | 0.40 | -0.12 | -63.16% | 340 | 46 | 74.41% |
| BBY180706P00062500 | 2018-06-15 11:58PM EDT | 62.50 | 0.14 | 0.02 | 1.23 | 0.00 | - | 280 | 0 | 84.08% |
| BBY180706P00064000 | 2018-06-20 3:53PM EDT | 64.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 104 | 347 | 57.32% |
| BBY180706P00065000 | 2018-06-07 10:55AM EDT | 65.00 | 0.28 | 0.24 | 1.51 | 0.00 | - | 103 | 119 | 79.74% |
| BBY180706P00066000 | 2018-06-11 10:20AM EDT | 66.00 | 0.26 | 0.18 | 0.24 | 0.00 | - | 1 | 14 | 51.27% |
| BBY180706P00066500 | 2018-06-12 11:22AM EDT | 66.50 | 0.29 | 0.21 | 0.26 | 0.00 | - | 1 | 26 | 50.20% |
| BBY180706P00067000 | 2018-06-08 4:04PM EDT | 67.00 | 0.50 | 0.47 | 0.60 | 0.00 | - | 6 | 35 | 58.69% |
| BBY180706P00067500 | 2018-06-19 10:01AM EDT | 67.50 | 0.22 | 0.00 | 1.83 | 0.00 | - | 3 | 46 | 67.58% |
| BBY180706P00068500 | 2018-06-21 3:12PM EDT | 68.50 | 0.12 | 0.05 | 1.72 | 0.00 | - | 3 | 150 | 61.43% |
| BBY180706P00069000 | 2018-06-20 3:51PM EDT | 69.00 | 0.18 | 0.08 | 1.77 | 0.00 | - | 1 | 18 | 59.77% |
| BBY180706P00069500 | 2018-06-21 3:12PM EDT | 69.50 | 0.14 | 0.10 | 1.88 | 0.00 | - | 4 | 17 | 58.64% |
| BBY180706P00070000 | 2018-06-18 9:57AM EDT | 70.00 | 0.38 | 0.12 | 1.92 | 0.00 | - | 17 | 19 | 56.59% |
| BBY180706P00070500 | 2018-06-06 1:35PM EDT | 70.50 | 2.03 | 1.22 | 1.48 | 0.00 | - | 10 | 24 | 61.13% |
| BBY180706P00071000 | 2018-06-20 12:34PM EDT | 71.00 | 0.30 | 0.19 | 1.87 | 0.00 | - | 5 | 82 | 51.17% |
| BBY180706P00071500 | 2018-06-22 11:57PM EDT | 71.50 | 0.43 | 0.24 | 1.93 | +0.18 | +32.73% | 10 | 37 | 66.80% |
| BBY180706P00072000 | 2018-06-22 2:32PM EDT | 72.00 | 0.38 | 0.31 | 2.08 | 0.00 | - | 2 | 60 | 66.36% |
| BBY180706P00072500 | 2018-06-20 11:13AM EDT | 72.50 | 0.60 | 0.36 | 0.81 | 0.00 | - | 3 | 25 | 37.84% |
| BBY180706P00073000 | 2018-06-22 3:39PM EDT | 73.00 | 0.46 | 0.45 | 0.60 | -0.29 | -38.67% | 5 | 35 | 30.42% |
| BBY180706P00073500 | 2018-06-22 11:57PM EDT | 73.50 | 0.52 | 0.55 | 2.33 | 0.00 | - | 3 | 3 | 60.55% |
| BBY180706P00074000 | 2018-06-21 11:23AM EDT | 74.00 | 0.60 | 0.66 | 0.82 | 0.00 | - | 3 | 6 | 29.30% |
| BBY180706P00074500 | 2018-06-22 11:57PM EDT | 74.50 | 0.69 | 0.78 | 0.95 | 0.00 | - | 57 | 54 | 28.61% |
| BBY180706P00075000 | 2018-06-22 11:57PM EDT | 75.00 | 0.73 | 0.93 | 1.13 | 0.00 | - | 4 | 6 | 28.52% |
| BBY180706P00075500 | 2018-06-21 3:51PM EDT | 75.50 | 0.93 | 1.12 | 1.31 | 0.00 | - | 12 | 12 | 28.05% |
| BBY180706P00076000 | 2018-06-22 11:57PM EDT | 76.00 | 1.15 | 1.33 | 1.90 | -0.17 | -9.14% | 4 | 7 | 34.08% |
| BBY180706P00076500 | 2018-06-12 3:14PM EDT | 76.50 | 3.75 | 1.30 | 4.00 | 0.00 | - | 2 | 3 | 65.04% |
| BBY180706P00077000 | 2018-06-22 11:57PM EDT | 77.00 | 1.56 | 1.82 | 2.10 | 0.00 | - | 9 | 8 | 28.47% |
| BBY180706P00077500 | 2018-06-22 11:57PM EDT | 77.50 | 1.96 | 2.08 | 2.40 | 0.00 | - | 6 | 6 | 28.47% |
| BBY180706P00078000 | 2018-06-22 11:57PM EDT | 78.00 | 1.98 | 2.45 | 2.68 | 0.00 | - | 2 | 2 | 27.69% |
| BBY180706P00081500 | 2018-06-22 11:57PM EDT | 81.50 | 4.50 | 5.05 | 7.00 | 0.00 | - | 1 | 0 | 62.09% |
