Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230120C00050000 | 2021-12-31 2:40PM EDT | 50.00 | 52.45 | 52.20 | 55.10 | 0.00 | - | 10 | 40 | 340.72% |
| BBY230120C00055000 | 2021-11-22 11:45AM EDT | 55.00 | 86.30 | 43.10 | 43.70 | 0.00 | - | 4 | 5 | 242.49% |
| BBY230120C00060000 | 2022-01-03 12:50PM EDT | 60.00 | 43.40 | 43.65 | 44.55 | 0.00 | - | 1 | 27 | 256.64% |
| BBY230120C00065000 | 2021-12-29 3:18PM EDT | 65.00 | 38.35 | 39.15 | 40.10 | 0.00 | - | 4 | 35 | 228.64% |
| BBY230120C00070000 | 2022-01-04 12:46PM EDT | 70.00 | 37.65 | 35.10 | 35.65 | 0.00 | - | 1 | 305 | 205.86% |
| BBY230120C00075000 | 2021-12-31 3:20PM EDT | 75.00 | 30.45 | 31.10 | 31.55 | 0.00 | - | 6 | 117 | 186.66% |
| BBY230120C00080000 | 2022-01-04 12:48PM EDT | 80.00 | 29.30 | 27.25 | 27.85 | 0.00 | - | 1 | 234 | 170.53% |
| BBY230120C00085000 | 2022-01-05 1:55PM EDT | 85.00 | 26.25 | 23.75 | 24.40 | +3.75 | +16.67% | 2 | 129 | 156.92% |
| BBY230120C00090000 | 2022-01-05 3:10PM EDT | 90.00 | 22.67 | 20.30 | 21.20 | -0.53 | -2.28% | 4 | 391 | 144.53% |
| BBY230120C00092500 | 2021-12-29 10:45AM EDT | 92.50 | 18.00 | 19.20 | 19.70 | 0.00 | - | 1 | 97 | 140.30% |
| BBY230120C00095000 | 2022-01-05 1:14PM EDT | 95.00 | 20.19 | 17.75 | 18.35 | -0.16 | -0.79% | 5 | 501 | 135.51% |
| BBY230120C00097500 | 2022-01-04 3:15PM EDT | 97.50 | 18.74 | 16.15 | 17.05 | 0.00 | - | 3 | 77 | 130.42% |
| BBY230120C00100000 | 2022-01-05 3:10PM EDT | 100.00 | 16.97 | 15.30 | 15.80 | -0.43 | -2.47% | 5 | 662 | 127.34% |
| BBY230120C00105000 | 2022-01-05 3:51PM EDT | 105.00 | 14.20 | 12.95 | 13.50 | -0.70 | -4.70% | 9 | 592 | 119.76% |
| BBY230120C00110000 | 2022-01-05 11:17AM EDT | 110.00 | 12.00 | 11.20 | 11.55 | -0.45 | -3.61% | 17 | 152 | 114.22% |
| BBY230120C00115000 | 2022-01-05 4:49PM EDT | 115.00 | 9.70 | 9.35 | 9.85 | -0.35 | -3.48% | 7 | 442 | 108.58% |
| BBY230120C00120000 | 2022-01-05 4:55PM EDT | 120.00 | 8.10 | 7.90 | 8.35 | -1.15 | -12.43% | 2 | 613 | 104.00% |
| BBY230120C00125000 | 2022-01-05 4:35PM EDT | 125.00 | 7.00 | 6.65 | 7.05 | -0.68 | -8.85% | 40 | 910 | 99.98% |
| BBY230120C00130000 | 2022-01-05 1:54PM EDT | 130.00 | 6.40 | 5.60 | 6.05 | -0.52 | -7.51% | 4 | 438 | 96.86% |
| BBY230120C00135000 | 2022-01-04 1:40PM EDT | 135.00 | 5.65 | 4.70 | 5.15 | 0.00 | - | 1 | 355 | 93.97% |
| BBY230120C00140000 | 2022-01-04 11:09AM EDT | 140.00 | 3.80 | 4.00 | 4.35 | 0.00 | - | 6 | 376 | 91.54% |
| BBY230120C00145000 | 2021-12-30 11:10AM EDT | 145.00 | 3.57 | 3.35 | 3.75 | 0.00 | - | 8 | 453 | 89.48% |
| BBY230120C00150000 | 2022-01-04 3:30PM EDT | 150.00 | 3.70 | 2.93 | 3.20 | 0.00 | - | 1 | 549 | 88.01% |
| BBY230120C00155000 | 2021-12-21 1:35PM EDT | 155.00 | 2.40 | 2.20 | 2.80 | 0.00 | - | 6 | 167 | 85.42% |
| BBY230120C00160000 | 2021-12-20 2:01PM EDT | 160.00 | 1.93 | 2.08 | 2.42 | 0.00 | - | 5 | 354 | 85.17% |
| BBY230120C00165000 | 2021-12-29 4:49PM EDT | 165.00 | 1.73 | 1.67 | 2.09 | 0.00 | - | 7 | 59 | 83.45% |
| BBY230120C00170000 | 2021-12-22 4:32PM EDT | 170.00 | 1.62 | 1.62 | 1.97 | 0.00 | - | 1 | 163 | 84.38% |
| BBY230120C00175000 | 2021-12-27 1:40PM EDT | 175.00 | 1.34 | 1.47 | 1.66 | 0.00 | - | 2 | 47 | 83.55% |
| BBY230120C00180000 | 2022-01-05 3:43PM EDT | 180.00 | 1.18 | 1.25 | 1.48 | -0.19 | -13.87% | 1 | 18 | 82.79% |
| BBY230120C00185000 | 2021-12-07 11:54AM EDT | 185.00 | 1.98 | 1.16 | 1.32 | 0.00 | - | 2 | 62 | 82.74% |
| BBY230120C00190000 | 2021-12-29 11:32AM EDT | 190.00 | 0.90 | 0.98 | 1.17 | 0.00 | - | 20 | 75 | 81.96% |
| BBY230120C00195000 | 2021-11-15 11:13AM EDT | 195.00 | 3.50 | 1.00 | 1.57 | 0.00 | - | 1 | 1 | 86.30% |
| BBY230120C00200000 | 2022-01-04 1:06PM EDT | 200.00 | 1.00 | 0.72 | 0.96 | 0.00 | - | 2 | 20 | 81.05% |
| BBY230120C00210000 | 2021-12-15 4:46PM EDT | 210.00 | 1.25 | 0.56 | 0.95 | 0.00 | - | 1 | 5 | 82.13% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY230120P00050000 | 2022-01-04 12:40PM EDT | 50.00 | 1.43 | 1.33 | 1.45 | 0.00 | - | 1 | 78 | 37.35% |
| BBY230120P00055000 | 2021-12-23 4:51PM EDT | 55.00 | 2.23 | 1.70 | 1.89 | 0.00 | - | 2 | 159 | 31.18% |
| BBY230120P00060000 | 2022-01-05 10:58AM EDT | 60.00 | 2.20 | 2.21 | 2.42 | -0.01 | -0.45% | 2 | 812 | 24.44% |
| BBY230120P00065000 | 2021-12-23 10:52AM EDT | 65.00 | 4.05 | 2.82 | 3.10 | 0.00 | - | 3 | 483 | 16.47% |
| BBY230120P00070000 | 2022-01-03 1:36PM EDT | 70.00 | 4.00 | 3.75 | 3.95 | 0.00 | - | 101 | 2,522 | 0.00% |
| BBY230120P00075000 | 2022-01-03 11:35AM EDT | 75.00 | 5.05 | 4.80 | 5.00 | 0.00 | - | 1 | 710 | 0.00% |
| BBY230120P00080000 | 2022-01-04 12:59PM EDT | 80.00 | 5.92 | 6.15 | 6.30 | 0.00 | - | 1 | 262 | 0.00% |
| BBY230120P00085000 | 2022-01-05 4:02PM EDT | 85.00 | 7.50 | 7.70 | 7.90 | +0.10 | +1.35% | 20 | 901 | 0.00% |
| BBY230120P00090000 | 2022-01-05 12:04PM EDT | 90.00 | 9.20 | 9.55 | 9.75 | -0.10 | -1.08% | 2 | 458 | 0.00% |
| BBY230120P00092500 | 2022-01-05 3:42PM EDT | 92.50 | 10.15 | 10.45 | 10.75 | -0.95 | -8.56% | 1 | 1,200 | 0.00% |
| BBY230120P00095000 | 2022-01-05 4:35PM EDT | 95.00 | 11.55 | 11.50 | 11.90 | +0.49 | +4.43% | 14 | 625 | 0.00% |
| BBY230120P00097500 | 2022-01-03 1:24PM EDT | 97.50 | 13.60 | 12.65 | 13.05 | 0.00 | - | 1 | 1,016 | 0.00% |
| BBY230120P00100000 | 2022-01-05 4:35PM EDT | 100.00 | 13.95 | 13.90 | 14.35 | +0.65 | +4.89% | 23 | 1,426 | 0.00% |
| BBY230120P00105000 | 2022-01-04 4:03PM EDT | 105.00 | 15.72 | 16.85 | 17.10 | 0.00 | - | 3 | 477 | 0.00% |
| BBY230120P00110000 | 2022-01-04 4:03PM EDT | 110.00 | 18.51 | 19.65 | 20.15 | 0.00 | - | 5 | 3,392 | 0.00% |
| BBY230120P00115000 | 2022-01-03 3:55PM EDT | 115.00 | 23.81 | 22.75 | 23.50 | 0.00 | - | 1 | 589 | 0.00% |
| BBY230120P00120000 | 2021-12-23 12:53PM EDT | 120.00 | 31.45 | 26.45 | 27.60 | 0.00 | - | 2 | 465 | 0.00% |
| BBY230120P00125000 | 2021-12-23 3:21PM EDT | 125.00 | 34.15 | 29.90 | 31.10 | 0.00 | - | 1 | 81 | 0.00% |
| BBY230120P00130000 | 2022-01-05 10:40AM EDT | 130.00 | 32.86 | 34.20 | 34.65 | -2.73 | -7.67% | 1 | 51 | 0.00% |
| BBY230120P00135000 | 2021-12-30 2:31PM EDT | 135.00 | 39.49 | 38.00 | 39.35 | 0.00 | - | 5 | 25 | 0.00% |
| BBY230120P00140000 | 2021-12-23 12:30PM EDT | 140.00 | 48.05 | 42.40 | 43.10 | 0.00 | - | 1 | 9 | 0.00% |
| BBY230120P00145000 | 2021-12-17 2:53PM EDT | 145.00 | 50.10 | 46.75 | 47.40 | 0.00 | - | 2 | 33 | 0.00% |
| BBY230120P00150000 | 2021-12-29 3:23PM EDT | 150.00 | 53.05 | 51.30 | 51.85 | 0.00 | - | 4 | 31 | 0.00% |
| BBY230120P00155000 | 2021-12-23 3:13PM EDT | 155.00 | 60.55 | 55.55 | 56.40 | 0.00 | - | 1 | 72 | 0.00% |
| BBY230120P00160000 | 2021-12-17 1:55PM EDT | 160.00 | 63.90 | 60.50 | 61.10 | 0.00 | - | 1 | 155 | 0.00% |
| BBY230120P00165000 | 2021-12-20 2:40PM EDT | 165.00 | 72.65 | 65.00 | 65.90 | 0.00 | - | 3 | 77 | 0.00% |
| BBY230120P00170000 | 2022-01-04 1:00PM EDT | 170.00 | 68.10 | 69.45 | 70.40 | 0.00 | - | 1 | 19 | 0.00% |
| BBY230120P00175000 | 2021-12-10 12:43PM EDT | 175.00 | 76.35 | 74.30 | 75.70 | 0.00 | - | 1 | 58 | 0.00% |
| BBY230120P00180000 | 2021-12-15 4:39PM EDT | 180.00 | 80.50 | 78.75 | 80.20 | 0.00 | - | 5 | 67 | 0.00% |
| BBY230120P00185000 | 2021-12-02 4:25PM EDT | 185.00 | 84.65 | 85.30 | 86.30 | 0.00 | - | 9 | 50 | 0.00% |
| BBY230120P00190000 | 2021-11-23 12:53PM EDT | 190.00 | 77.05 | 94.25 | 95.10 | 0.00 | - | 3 | 22 | 0.00% |
| BBY230120P00210000 | 2021-11-23 1:20PM EDT | 210.00 | 95.65 | 113.60 | 116.20 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
