UK markets closed

Big Lots, Inc. (BIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.0700-0.2600 (-11.16%)
At close: 04:00PM EDT
2.0800 +0.01 (+0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIG240621C000005002024-06-12 2:16PM EDT0.501.941.052.300.00--111,037.50%
BIG240621C000010002024-06-07 9:30AM EDT1.001.851.001.200.00-13387.50%
BIG240621C000015002024-06-13 2:30PM EDT1.500.860.051.200.00-118246.88%
BIG240621C000020002024-06-14 3:57PM EDT2.000.150.100.15-0.19-55.88%6440176.56%
BIG240621C000025002024-06-14 3:56PM EDT2.500.010.000.05-0.08-88.89%1001,982121.88%
BIG240621C000030002024-06-13 2:23PM EDT3.000.030.000.05-0.02-40.00%1202,232193.75%
BIG240621C000035002024-06-13 9:48AM EDT3.500.020.000.050.00-152,781250.00%
BIG240621C000040002024-06-14 1:43PM EDT4.000.050.000.050.00-213,426293.75%
BIG240621C000045002024-06-13 9:35AM EDT4.500.040.000.050.00-14696331.25%
BIG240621C000050002024-06-14 2:15PM EDT5.000.050.000.05+0.03+150.00%217,744362.50%
BIG240621C000055002024-06-12 3:18PM EDT5.500.010.000.050.00-5206390.63%
BIG240621C000075002024-06-11 10:29AM EDT7.500.010.000.050.00-12,399481.25%
BIG240621C000100002024-06-06 10:10AM EDT10.000.040.000.050.00-2555556.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIG240621P000015002024-06-14 10:46AM EDT1.500.030.000.05+0.01+50.00%12190.63%
BIG240621P000020002024-06-14 3:59PM EDT2.000.100.050.10+0.03+42.86%631695.31%
BIG240621P000025002024-06-14 3:59PM EDT2.500.410.100.45+0.12+41.38%4472,027112.50%
BIG240621P000030002024-06-14 12:04PM EDT3.000.810.851.00+0.11+15.71%51,675259.38%
BIG240621P000035002024-06-14 3:46PM EDT3.501.501.351.85+0.40+36.36%1641,572437.50%
BIG240621P000040002024-06-13 10:36AM EDT4.001.801.852.00+0.10+5.88%196373.44%
BIG240621P000045002024-06-14 3:58PM EDT4.502.402.352.50+0.33+15.94%243411415.63%
BIG240621P000050002024-06-11 1:27PM EDT5.002.792.853.000.00-1160453.13%
BIG240621P000055002024-05-16 12:53PM EDT5.501.953.303.500.00--0484.38%
BIG240621P000075002024-05-30 11:19AM EDT7.504.104.706.100.00-111,195.31%