Big Lots, Inc. (BIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240621C00000500 | 2024-06-12 2:16PM EDT | 0.50 | 1.94 | 1.05 | 2.30 | 0.00 | - | - | 11 | 1,037.50% |
| BIG240621C00001000 | 2024-06-07 9:30AM EDT | 1.00 | 1.85 | 1.00 | 1.20 | 0.00 | - | 1 | 3 | 387.50% |
| BIG240621C00001500 | 2024-06-13 2:30PM EDT | 1.50 | 0.86 | 0.05 | 1.20 | 0.00 | - | 1 | 18 | 246.88% |
| BIG240621C00002000 | 2024-06-14 3:57PM EDT | 2.00 | 0.15 | 0.10 | 0.15 | -0.19 | -55.88% | 64 | 401 | 76.56% |
| BIG240621C00002500 | 2024-06-14 3:56PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 100 | 1,982 | 121.88% |
| BIG240621C00003000 | 2024-06-13 2:23PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 120 | 2,232 | 193.75% |
| BIG240621C00003500 | 2024-06-13 9:48AM EDT | 3.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 2,781 | 250.00% |
| BIG240621C00004000 | 2024-06-14 1:43PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 3,426 | 293.75% |
| BIG240621C00004500 | 2024-06-13 9:35AM EDT | 4.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 696 | 331.25% |
| BIG240621C00005000 | 2024-06-14 2:15PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 17,744 | 362.50% |
| BIG240621C00005500 | 2024-06-12 3:18PM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 206 | 390.63% |
| BIG240621C00007500 | 2024-06-11 10:29AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,399 | 481.25% |
| BIG240621C00010000 | 2024-06-06 10:10AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 555 | 556.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240621P00001500 | 2024-06-14 10:46AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 2 | 190.63% |
| BIG240621P00002000 | 2024-06-14 3:59PM EDT | 2.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 63 | 16 | 95.31% |
| BIG240621P00002500 | 2024-06-14 3:59PM EDT | 2.50 | 0.41 | 0.10 | 0.45 | +0.12 | +41.38% | 447 | 2,027 | 112.50% |
| BIG240621P00003000 | 2024-06-14 12:04PM EDT | 3.00 | 0.81 | 0.85 | 1.00 | +0.11 | +15.71% | 5 | 1,675 | 259.38% |
| BIG240621P00003500 | 2024-06-14 3:46PM EDT | 3.50 | 1.50 | 1.35 | 1.85 | +0.40 | +36.36% | 164 | 1,572 | 437.50% |
| BIG240621P00004000 | 2024-06-13 10:36AM EDT | 4.00 | 1.80 | 1.85 | 2.00 | +0.10 | +5.88% | 1 | 96 | 373.44% |
| BIG240621P00004500 | 2024-06-14 3:58PM EDT | 4.50 | 2.40 | 2.35 | 2.50 | +0.33 | +15.94% | 243 | 411 | 415.63% |
| BIG240621P00005000 | 2024-06-11 1:27PM EDT | 5.00 | 2.79 | 2.85 | 3.00 | 0.00 | - | 1 | 160 | 453.13% |
| BIG240621P00005500 | 2024-05-16 12:53PM EDT | 5.50 | 1.95 | 3.30 | 3.50 | 0.00 | - | - | 0 | 484.38% |
| BIG240621P00007500 | 2024-05-30 11:19AM EDT | 7.50 | 4.10 | 4.70 | 6.10 | 0.00 | - | 1 | 1 | 1,195.31% |
© 2024 Yahoo. All rights reserved.