Big Lots, Inc. (BIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG260116C00000500 | 2024-06-10 12:10PM EDT | 0.50 | 2.50 | 0.50 | 3.00 | 0.00 | - | - | 5 | 143.75% |
| BIG260116C00002000 | 2024-06-14 3:56PM EDT | 2.00 | 1.09 | 0.65 | 1.10 | -0.16 | -12.80% | 161 | 195 | 86.13% |
| BIG260116C00002500 | 2024-06-13 9:37AM EDT | 2.50 | 1.03 | 0.85 | 0.90 | -0.13 | -11.21% | 1 | 1,199 | 100.20% |
| BIG260116C00003000 | 2024-06-14 1:44PM EDT | 3.00 | 0.84 | 0.45 | 0.85 | -0.06 | -6.67% | 5 | 124 | 87.50% |
| BIG260116C00003500 | 2024-06-07 3:44PM EDT | 3.50 | 1.00 | 0.25 | 1.70 | 0.00 | - | 6 | 10 | 128.91% |
| BIG260116C00004000 | 2024-06-07 1:27PM EDT | 4.00 | 0.85 | 0.20 | 1.15 | 0.00 | - | 2 | 9 | 104.69% |
| BIG260116C00004500 | 2024-06-07 10:19AM EDT | 4.50 | 0.78 | 0.45 | 5.00 | 0.00 | - | 2 | 5 | 0.00% |
| BIG260116C00005000 | 2024-06-14 1:36PM EDT | 5.00 | 0.55 | 0.50 | 0.80 | -0.07 | -11.29% | 16 | 642 | 112.60% |
| BIG260116C00005500 | 2024-06-10 12:28PM EDT | 5.50 | 0.58 | 0.00 | 0.90 | 0.00 | - | - | 5 | 97.46% |
| BIG260116C00007500 | 2024-06-12 10:38AM EDT | 7.50 | 0.48 | 0.30 | 0.55 | 0.00 | - | 5 | 439 | 107.62% |
| BIG260116C00010000 | 2024-06-14 1:52PM EDT | 10.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 1 | 259 | 102.34% |
| BIG260116C00012500 | 2024-06-13 12:12PM EDT | 12.50 | 0.20 | 0.15 | 0.50 | 0.00 | - | 1 | 745 | 115.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG260116P00000500 | 2024-06-14 9:48AM EDT | 0.50 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 50 | 376 | 141.41% |
| BIG260116P00001000 | 2024-06-14 3:46PM EDT | 1.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 689 | 5,056 | 112.89% |
| BIG260116P00001500 | 2024-06-11 9:42AM EDT | 1.50 | 0.55 | 0.50 | 0.70 | 0.00 | - | 11 | 986 | 102.73% |
| BIG260116P00002000 | 2024-06-14 3:57PM EDT | 2.00 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 1 | 222 | 97.07% |
| BIG260116P00002500 | 2024-06-14 11:16AM EDT | 2.50 | 1.22 | 0.95 | 1.70 | +0.17 | +16.19% | 242 | 732 | 102.34% |
| BIG260116P00003000 | 2024-06-11 11:07AM EDT | 3.00 | 1.55 | 1.50 | 2.35 | 0.00 | - | 18 | 17 | 123.44% |
| BIG260116P00003500 | 2024-05-28 12:11PM EDT | 3.50 | 1.55 | 1.85 | 2.60 | 0.00 | - | 6 | 17 | 110.16% |
| BIG260116P00004000 | 2024-06-06 11:15AM EDT | 4.00 | 2.00 | 1.40 | 2.50 | 0.00 | - | 1 | 3 | 94.73% |
| BIG260116P00005000 | 2024-06-14 2:14PM EDT | 5.00 | 3.20 | 3.10 | 3.40 | +0.35 | +12.28% | 11 | 306 | 80.47% |
| BIG260116P00007500 | 2024-06-13 10:12AM EDT | 7.50 | 5.30 | 4.10 | 7.80 | 0.00 | - | 3 | 35 | 116.99% |
| BIG260116P00010000 | 2024-06-12 11:50AM EDT | 10.00 | 7.60 | 6.50 | 10.30 | 0.00 | - | 10 | 93 | 123.05% |
| BIG260116P00012500 | 2024-04-08 11:34AM EDT | 12.50 | 9.00 | 9.20 | 9.40 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.