Big Lots, Inc. (BIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719C00001500 | 2024-06-14 2:18PM EDT | 1.50 | 0.75 | 0.55 | 0.70 | -0.04 | -5.06% | 5 | 3 | 110.94% |
| BIG240719C00002000 | 2024-06-14 3:59PM EDT | 2.00 | 0.27 | 0.20 | 0.25 | -0.28 | -50.91% | 77 | 134 | 75.78% |
| BIG240719C00002500 | 2024-06-14 3:12PM EDT | 2.50 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 122 | 961 | 105.47% |
| BIG240719C00003000 | 2024-06-14 3:07PM EDT | 3.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 279 | 920 | 121.09% |
| BIG240719C00003500 | 2024-06-14 2:18PM EDT | 3.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 197 | 623 | 132.81% |
| BIG240719C00004000 | 2024-06-13 1:11PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 551 | 132.81% |
| BIG240719C00004500 | 2024-06-13 9:30AM EDT | 4.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 490 | 0.00% |
| BIG240719C00005000 | 2024-06-14 12:56PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 3,641 | 164.06% |
| BIG240719C00005500 | 2024-06-06 12:07PM EDT | 5.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 240.63% |
| BIG240719C00007500 | 2024-06-14 3:39PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,055 | 218.75% |
| BIG240719C00010000 | 2024-06-14 3:35PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,795 | 253.13% |
| BIG240719C00012500 | 2024-06-06 9:54AM EDT | 12.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1,116 | 389.06% |
| BIG240719C00015000 | 2024-06-04 12:10PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 773 | 525.00% |
| BIG240719C00017500 | 2024-05-28 1:28PM EDT | 17.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 138 | 500.00% |
| BIG240719C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 312 | 331.25% |
| BIG240719C00022500 | 2024-05-15 12:06PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 183 | 578.13% |
| BIG240719C00025000 | 2024-05-28 2:13PM EDT | 25.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,225 | 457.81% |
| BIG240719C00027500 | 2024-05-24 9:40AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 603.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719P00002000 | 2024-06-14 2:30PM EDT | 2.00 | 0.15 | 0.15 | 0.20 | +0.06 | +66.67% | 332 | 67 | 84.38% |
| BIG240719P00002500 | 2024-06-14 3:50PM EDT | 2.50 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 19 | 5,139 | 79.69% |
| BIG240719P00003000 | 2024-06-12 1:30PM EDT | 3.00 | 0.75 | 0.90 | 1.00 | 0.00 | - | 1 | 251 | 82.81% |
| BIG240719P00003500 | 2024-06-13 2:45PM EDT | 3.50 | 1.20 | 1.35 | 2.35 | 0.00 | - | 1 | 78 | 303.91% |
| BIG240719P00004000 | 2024-06-05 2:01PM EDT | 4.00 | 1.70 | 1.20 | 2.85 | +0.80 | +88.89% | 1 | 177 | 185.16% |
| BIG240719P00004500 | 2024-06-10 1:18PM EDT | 4.50 | 2.20 | 1.70 | 3.30 | 0.00 | - | 6 | 64 | 189.06% |
| BIG240719P00005000 | 2024-06-14 10:27AM EDT | 5.00 | 2.85 | 2.20 | 3.80 | +0.25 | +9.62% | 73 | 787 | 204.69% |
| BIG240719P00007500 | 2024-06-10 2:46PM EDT | 7.50 | 5.20 | 5.30 | 6.20 | 0.00 | - | 5 | 141 | 399.61% |
| BIG240719P00010000 | 2024-06-04 10:19AM EDT | 10.00 | 6.56 | 7.20 | 8.60 | 0.00 | - | 2 | 0 | 587.50% |
| BIG240719P00012500 | 2024-03-14 2:48PM EDT | 12.50 | 8.80 | 8.40 | 9.30 | 0.00 | - | 1 | 116 | 0.00% |
| BIG240719P00015000 | 2023-12-27 11:03AM EDT | 15.00 | 7.38 | 8.90 | 9.10 | 0.00 | - | 2 | 2 | 0.00% |
| BIG240719P00017500 | 2023-08-23 1:44PM EDT | 17.50 | 11.30 | 12.50 | 12.70 | 0.00 | - | 7 | 0 | 0.00% |
| BIG240719P00020000 | 2024-05-14 1:18PM EDT | 20.00 | 15.90 | 17.50 | 17.70 | 0.00 | - | 2 | 0 | 0.00% |
| BIG240719P00022500 | 2023-08-29 10:11AM EDT | 22.50 | 14.80 | 17.50 | 17.70 | 0.00 | - | 3 | 0 | 0.00% |
| BIG240719P00025000 | 2024-05-14 12:35PM EDT | 25.00 | 20.60 | 22.50 | 22.70 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.