Big Lots, Inc. (BIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117C00001000 | 2024-06-14 2:14PM EDT | 1.00 | 1.30 | 1.15 | 2.05 | -0.25 | -16.13% | 5 | 17 | 248.44% |
| BIG250117C00001500 | 2024-06-12 9:47AM EDT | 1.50 | 1.28 | 0.85 | 0.95 | 0.00 | - | 8 | 10 | 107.81% |
| BIG250117C00002000 | 2024-06-12 12:48PM EDT | 2.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 2 | 14 | 109.38% |
| BIG250117C00002500 | 2024-06-14 3:17PM EDT | 2.50 | 0.53 | 0.50 | 0.60 | -0.14 | -20.90% | 5 | 915 | 109.77% |
| BIG250117C00003000 | 2024-06-14 3:36PM EDT | 3.00 | 0.45 | 0.40 | 0.45 | -0.20 | -30.77% | 107 | 316 | 107.81% |
| BIG250117C00003500 | 2024-06-14 1:14PM EDT | 3.50 | 0.35 | 0.30 | 0.35 | -0.13 | -27.08% | 2 | 47 | 105.47% |
| BIG250117C00004000 | 2024-06-14 2:37PM EDT | 4.00 | 0.28 | 0.20 | 0.30 | -0.22 | -44.00% | 11 | 431 | 103.52% |
| BIG250117C00004500 | 2024-06-10 2:49PM EDT | 4.50 | 0.28 | 0.15 | 0.30 | 0.00 | - | 1 | 13 | 107.81% |
| BIG250117C00005000 | 2024-06-14 1:46PM EDT | 5.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 1,923 | 110.55% |
| BIG250117C00005500 | 2024-06-12 9:32AM EDT | 5.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 62 | 116.80% |
| BIG250117C00007500 | 2024-06-14 9:30AM EDT | 7.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 19 | 1,473 | 119.92% |
| BIG250117C00010000 | 2024-06-14 3:53PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 572 | 2,166 | 129.30% |
| BIG250117C00012500 | 2024-06-14 3:53PM EDT | 12.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 352 | 141.02% |
| BIG250117C00015000 | 2024-06-14 3:38PM EDT | 15.00 | 0.13 | 0.10 | 0.75 | +0.03 | +30.00% | 10 | 1,487 | 216.80% |
| BIG250117C00017500 | 2024-06-06 10:55AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 678 | 157.81% |
| BIG250117C00020000 | 2024-06-07 11:30AM EDT | 20.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 17 | 1,308 | 155.47% |
| BIG250117C00022500 | 2024-06-13 11:57AM EDT | 22.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 188 | 233.98% |
| BIG250117C00025000 | 2024-06-13 11:56AM EDT | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,123 | 155.47% |
| BIG250117C00027500 | 2024-05-29 9:30AM EDT | 27.50 | 0.06 | 0.05 | 0.75 | 0.00 | - | 7 | 62 | 243.75% |
| BIG250117C00030000 | 2024-06-06 11:23AM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 691 | 189.84% |
| BIG250117C00032500 | 2024-03-01 4:11PM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 247.46% |
| BIG250117C00035000 | 2024-06-14 2:40PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 55 | 189.06% |
| BIG250117C00037500 | 2024-06-12 9:55AM EDT | 37.50 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 277 | 244.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117P00000500 | 2024-06-11 9:30AM EDT | 0.50 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 60 | 1 | 199.22% |
| BIG250117P00001000 | 2024-06-14 2:47PM EDT | 1.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 955 | 1,264 | 110.16% |
| BIG250117P00001500 | 2024-06-06 1:37PM EDT | 1.50 | 0.20 | 0.25 | 0.30 | 0.00 | - | 1 | 101 | 96.09% |
| BIG250117P00002000 | 2024-06-14 3:21PM EDT | 2.00 | 0.55 | 0.05 | 0.60 | +0.05 | +10.00% | 44 | 495 | 57.81% |
| BIG250117P00002500 | 2024-06-14 3:53PM EDT | 2.50 | 0.90 | 0.80 | 0.95 | +0.09 | +11.11% | 1 | 12,573 | 92.97% |
| BIG250117P00003000 | 2024-06-14 3:21PM EDT | 3.00 | 1.25 | 1.20 | 1.35 | +0.10 | +8.70% | 1 | 16 | 95.31% |
| BIG250117P00003500 | 2024-06-14 3:54PM EDT | 3.50 | 1.70 | 1.60 | 1.75 | +0.15 | +9.68% | 1 | 310 | 92.19% |
| BIG250117P00004000 | 2024-06-14 3:20PM EDT | 4.00 | 2.10 | 2.05 | 2.20 | +0.35 | +20.00% | 2 | 8 | 93.75% |
| BIG250117P00004500 | 2024-06-14 3:53PM EDT | 4.50 | 2.60 | 2.50 | 2.70 | +0.20 | +8.33% | 1 | 9 | 97.66% |
| BIG250117P00005000 | 2024-06-14 3:11PM EDT | 5.00 | 3.02 | 3.00 | 3.10 | +0.14 | +4.86% | 25 | 12,407 | 94.14% |
| BIG250117P00005500 | 2024-06-11 10:47AM EDT | 5.50 | 3.40 | 3.40 | 4.40 | 0.00 | - | 19 | 20 | 162.89% |
| BIG250117P00007500 | 2024-06-12 3:31PM EDT | 7.50 | 5.17 | 4.70 | 6.10 | 0.00 | - | 8 | 362 | 215.23% |
| BIG250117P00010000 | 2024-06-14 2:15PM EDT | 10.00 | 7.92 | 7.80 | 8.30 | +0.12 | +1.54% | 300 | 960 | 135.16% |
| BIG250117P00012500 | 2024-06-07 9:30AM EDT | 12.50 | 9.61 | 9.40 | 11.40 | 0.00 | - | 18 | 140 | 294.14% |
| BIG250117P00015000 | 2023-12-27 11:13AM EDT | 15.00 | 8.10 | 9.20 | 9.50 | 0.00 | - | 4 | 71 | 0.00% |
| BIG250117P00017500 | 2024-02-12 11:57AM EDT | 17.50 | 13.55 | 13.30 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| BIG250117P00020000 | 2023-08-31 9:38AM EDT | 20.00 | 13.17 | 14.10 | 15.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIG250117P00022500 | 2024-01-24 3:13PM EDT | 22.50 | 15.96 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIG250117P00025000 | 2023-06-01 3:24PM EDT | 25.00 | 20.10 | 16.30 | 16.70 | 0.00 | - | 4 | 0 | 0.00% |
| BIG250117P00027500 | 2024-05-14 10:06AM EDT | 27.50 | 22.40 | 25.00 | 25.30 | 0.00 | - | - | 0 | 0.00% |
| BIG250117P00030000 | 2023-06-29 10:08AM EDT | 30.00 | 21.50 | 17.80 | 22.20 | 0.00 | - | - | 10 | 0.00% |
| BIG250117P00032500 | 2024-05-14 10:06AM EDT | 32.50 | 27.40 | 30.00 | 30.20 | 0.00 | - | 141 | 0 | 0.00% |
| BIG250117P00035000 | 2023-04-18 12:18PM EDT | 35.00 | 25.10 | 25.50 | 27.60 | 0.00 | - | 1 | 21 | 0.00% |
| BIG250117P00037500 | 2024-06-06 9:32AM EDT | 37.50 | 34.50 | 35.20 | 36.00 | 0.00 | - | 1 | 0 | 212.50% |
© 2024 Yahoo. All rights reserved.