Big Lots, Inc. (BIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG241018C00001000 | 2024-06-06 3:02PM EDT | 1.00 | 1.92 | 1.05 | 1.25 | 0.00 | - | 1 | 11 | 121.88% |
| BIG241018C00001500 | 2024-06-14 10:13AM EDT | 1.50 | 0.88 | 0.70 | 0.80 | -0.12 | -12.00% | 30 | 8 | 98.83% |
| BIG241018C00002000 | 2024-06-12 1:46PM EDT | 2.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 1 | 56 | 99.22% |
| BIG241018C00002500 | 2024-06-14 3:13PM EDT | 2.50 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 80 | 158 | 102.73% |
| BIG241018C00003000 | 2024-06-14 3:57PM EDT | 3.00 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 355 | 401 | 99.61% |
| BIG241018C00003500 | 2024-06-14 2:38PM EDT | 3.50 | 0.20 | 0.15 | 0.20 | -0.06 | -23.08% | 101 | 163 | 104.69% |
| BIG241018C00004000 | 2024-06-14 12:08PM EDT | 4.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 170 | 100 | 111.72% |
| BIG241018C00004500 | 2024-06-12 2:08PM EDT | 4.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 8 | 44 | 108.59% |
| BIG241018C00005000 | 2024-06-14 10:37AM EDT | 5.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 12 | 1,586 | 125.00% |
| BIG241018C00005500 | 2024-06-14 2:14PM EDT | 5.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 379 | 125.00% |
| BIG241018C00007500 | 2024-06-12 9:42AM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 921 | 139.84% |
| BIG241018C00010000 | 2024-06-12 3:22PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 361 | 170.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG241018P00001500 | 2024-06-14 12:10PM EDT | 1.50 | 0.20 | 0.15 | 0.20 | +0.07 | +53.85% | 100 | 177 | 97.27% |
| BIG241018P00002000 | 2024-06-12 9:38AM EDT | 2.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 140 | 92.58% |
| BIG241018P00002500 | 2024-06-14 3:31PM EDT | 2.50 | 0.71 | 0.70 | 0.75 | +0.12 | +20.34% | 13 | 6,157 | 91.41% |
| BIG241018P00003000 | 2024-06-10 3:28PM EDT | 3.00 | 1.00 | 1.10 | 1.20 | 0.00 | - | 14 | 35 | 98.44% |
| BIG241018P00003500 | 2024-06-07 1:32PM EDT | 3.50 | 1.15 | 1.50 | 1.60 | 0.00 | - | 20 | 21 | 91.02% |
| BIG241018P00004000 | 2024-06-12 9:37AM EDT | 4.00 | 1.63 | 1.95 | 2.10 | 0.00 | - | 10 | 13 | 96.48% |
| BIG241018P00004500 | 2024-06-13 10:41AM EDT | 4.50 | 2.25 | 2.45 | 2.55 | 0.00 | - | 2 | 29 | 98.44% |
| BIG241018P00005000 | 2024-06-11 1:28PM EDT | 5.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 7 | 204 | 107.03% |
| BIG241018P00005500 | 2024-06-10 3:50PM EDT | 5.50 | 3.30 | 2.65 | 4.30 | 0.00 | - | 3 | 4 | 103.91% |
| BIG241018P00007500 | 2024-06-10 2:30PM EDT | 7.50 | 5.20 | 4.80 | 5.60 | 0.00 | - | 3 | 46 | 171.09% |
| BIG241018P00010000 | 2024-06-07 9:43AM EDT | 10.00 | 7.35 | 7.10 | 8.70 | 0.00 | - | 2 | 1 | 327.34% |
© 2024 Yahoo. All rights reserved.