Singapore markets open in 5 minutes
Straits Times Index
3,281.97 +24.67 (+0.76%) S&P 500
4,662.85 +3.82 (+0.08%) Dow
35,911.81 -201.79 (-0.56%) Nasdaq
14,893.75 +86.95 (+0.59%) BTC-USD
43,039.05 -39.31 (-0.09%) CMC Crypto 200
1,037.63 +11.90 (+1.16%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG220121C00000500 | 2022-01-14 3:17PM EST | 0.50 | 3.55 | 3.45 | 3.65 | +0.36 | +11.29% | 9 | 24 | 1,362.50% |
| BBIG220121C00001000 | 2022-01-14 3:58PM EST | 1.00 | 3.05 | 3.00 | 3.15 | +0.17 | +5.90% | 19 | 51 | 525.00% |
| BBIG220121C00001500 | 2022-01-14 3:39PM EST | 1.50 | 2.45 | 2.48 | 2.71 | +0.44 | +21.89% | 16 | 206 | 500.00% |
| BBIG220121C00002000 | 2022-01-14 3:59PM EST | 2.00 | 2.05 | 2.02 | 2.12 | +0.50 | +32.26% | 2,267 | 6,456 | 50.00% |
| BBIG220121C00002500 | 2022-01-14 3:59PM EST | 2.50 | 1.55 | 1.54 | 1.57 | +0.49 | +46.23% | 2,849 | 8,449 | 50.00% |
| BBIG220121C00003000 | 2022-01-14 3:59PM EST | 3.00 | 1.10 | 1.08 | 1.12 | +0.37 | +50.68% | 7,653 | 11,857 | 190.63% |
| BBIG220121C00003500 | 2022-01-14 3:59PM EST | 3.50 | 0.78 | 0.75 | 0.78 | +0.27 | +52.94% | 17,235 | 18,720 | 239.06% |
| BBIG220121C00004000 | 2022-01-14 3:59PM EST | 4.00 | 0.55 | 0.52 | 0.55 | +0.18 | +48.65% | 39,181 | 33,695 | 265.63% |
| BBIG220121C00004500 | 2022-01-14 3:59PM EST | 4.50 | 0.40 | 0.40 | 0.41 | +0.12 | +42.86% | 18,595 | 36,824 | 299.22% |
| BBIG220121C00005000 | 2022-01-14 3:59PM EST | 5.00 | 0.31 | 0.30 | 0.31 | +0.07 | +29.17% | 30,633 | 74,776 | 318.75% |
| BBIG220121C00005500 | 2022-01-14 3:59PM EST | 5.50 | 0.23 | 0.24 | 0.25 | +0.04 | +21.05% | 6,175 | 22,176 | 342.19% |
| BBIG220121C00006000 | 2022-01-14 3:59PM EST | 6.00 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 17,158 | 74,299 | 360.94% |
| BBIG220121C00007500 | 2022-01-14 3:59PM EST | 7.50 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 12,508 | 36,315 | 409.38% |
| BBIG220121C00009000 | 2022-01-14 3:59PM EST | 9.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 5,550 | 16,589 | 456.25% |
| BBIG220121C00010000 | 2022-01-14 3:59PM EST | 10.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 10,765 | 55,476 | 471.88% |
| BBIG220121C00011000 | 2022-01-14 3:58PM EST | 11.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 3,269 | 9,677 | 493.75% |
| BBIG220121C00012000 | 2022-01-14 3:57PM EST | 12.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2,878 | 6,612 | 509.38% |
| BBIG220121C00013000 | 2022-01-14 3:59PM EST | 13.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,086 | 2,850 | 518.75% |
| BBIG220121C00014000 | 2022-01-14 3:58PM EST | 14.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,279 | 2,619 | 543.75% |
| BBIG220121C00015000 | 2022-01-14 3:54PM EST | 15.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2,022 | 7,986 | 553.13% |
| BBIG220121C00016000 | 2022-01-14 3:59PM EST | 16.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,730 | 4,051 | 562.50% |
| BBIG220121C00017000 | 2022-01-14 3:05PM EST | 17.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1,038 | 2,598 | 556.25% |
| BBIG220121C00018000 | 2022-01-14 2:35PM EST | 18.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 395 | 1,573 | 556.25% |
| BBIG220121C00019000 | 2022-01-14 2:33PM EST | 19.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1,362 | 5,223 | 615.63% |
| BBIG220121C00020000 | 2022-01-14 3:59PM EST | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,143 | 29,500 | 631.25% |
| BBIG220121C00021000 | 2022-01-14 3:58PM EST | 21.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 653 | 4,196 | 618.75% |
| BBIG220121C00022000 | 2022-01-14 3:17PM EST | 22.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,040 | 3,566 | 612.50% |
| BBIG220121C00023000 | 2022-01-14 3:15PM EST | 23.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1,075 | 14,078 | 600.00% |
| BBIG220121C00024000 | 2022-01-14 3:50PM EST | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,751 | 25,768 | 637.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG220121P00000500 | 2021-12-13 12:26PM EST | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 30 | 775.00% |
| BBIG220121P00001000 | 2022-01-14 3:28PM EST | 1.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 644 | 587.50% |
| BBIG220121P00001500 | 2022-01-14 3:15PM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,622 | 375.00% |
| BBIG220121P00002000 | 2022-01-14 3:49PM EST | 2.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 434 | 4,323 | 350.00% |
| BBIG220121P00002500 | 2022-01-14 3:54PM EST | 2.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,017 | 5,713 | 287.50% |
| BBIG220121P00003000 | 2022-01-14 3:59PM EST | 3.00 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 8,484 | 8,823 | 271.88% |
| BBIG220121P00003500 | 2022-01-14 3:59PM EST | 3.50 | 0.26 | 0.25 | 0.27 | -0.26 | -50.00% | 7,896 | 4,063 | 281.25% |
| BBIG220121P00004000 | 2022-01-14 3:59PM EST | 4.00 | 0.52 | 0.52 | 0.54 | -0.36 | -40.91% | 5,912 | 4,847 | 301.56% |
| BBIG220121P00004500 | 2022-01-14 3:59PM EST | 4.50 | 0.90 | 0.87 | 0.97 | -0.41 | -31.30% | 562 | 11,671 | 343.75% |
| BBIG220121P00005000 | 2022-01-14 3:59PM EST | 5.00 | 1.28 | 1.28 | 1.48 | -0.47 | -26.86% | 512 | 6,766 | 398.44% |
| BBIG220121P00005500 | 2022-01-14 3:59PM EST | 5.50 | 1.71 | 1.71 | 1.91 | -0.43 | -20.09% | 214 | 2,257 | 421.09% |
| BBIG220121P00006000 | 2022-01-14 3:49PM EST | 6.00 | 2.20 | 2.13 | 2.24 | -0.51 | -18.82% | 146 | 4,986 | 396.88% |
| BBIG220121P00007500 | 2022-01-14 3:06PM EST | 7.50 | 3.60 | 3.50 | 3.80 | -0.40 | -10.00% | 39 | 3,605 | 485.94% |
| BBIG220121P00009000 | 2022-01-13 9:32AM EST | 9.00 | 6.05 | 4.80 | 6.25 | 0.00 | - | 8 | 901 | 804.69% |
| BBIG220121P00010000 | 2022-01-14 2:17PM EST | 10.00 | 6.10 | 5.90 | 6.30 | -1.75 | -22.29% | 6 | 3,072 | 571.88% |
| BBIG220121P00011000 | 2021-12-30 9:33AM EST | 11.00 | 8.60 | 6.60 | 7.50 | 0.00 | - | 1 | 1,245 | 560.94% |
| BBIG220121P00012000 | 2022-01-14 9:55AM EST | 12.00 | 8.70 | 7.75 | 8.40 | -0.90 | -9.38% | 50 | 1,215 | 620.31% |
| BBIG220121P00013000 | 2022-01-14 11:54AM EST | 13.00 | 8.85 | 8.95 | 9.30 | -1.60 | -15.31% | 7 | 690 | 696.88% |
| BBIG220121P00014000 | 2021-12-13 12:38PM EST | 14.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBIG220121P00015000 | 2022-01-14 11:56AM EST | 15.00 | 10.80 | 10.95 | 11.30 | -1.45 | -11.84% | 28 | 0 | 751.56% |
| BBIG220121P00016000 | 2022-01-14 11:25AM EST | 16.00 | 12.20 | 11.75 | 12.50 | -0.80 | -6.15% | 2 | 398 | 775.00% |
| BBIG220121P00017000 | 2021-11-24 1:22PM EST | 17.00 | 13.95 | 13.70 | 14.70 | 0.00 | - | 1 | 602 | 1,448.44% |
| BBIG220121P00018000 | 2021-12-20 10:11AM EST | 18.00 | 14.70 | 13.60 | 14.50 | 0.00 | - | 12 | 749 | 737.50% |
| BBIG220121P00019000 | 2021-11-24 11:53AM EST | 19.00 | 16.00 | 15.95 | 16.70 | 0.00 | - | 1 | 232 | 1,559.38% |
| BBIG220121P00020000 | 2022-01-14 1:52PM EST | 20.00 | 16.11 | 15.95 | 16.20 | -1.40 | -8.00% | 1,602 | 7,737 | 803.13% |
| BBIG220121P00021000 | 2022-01-14 3:25PM EST | 21.00 | 17.05 | 16.95 | 18.05 | -1.45 | -7.84% | 44 | 230 | 1,146.09% |
| BBIG220121P00022000 | 2022-01-14 11:58AM EST | 22.00 | 17.75 | 17.85 | 18.25 | -1.50 | -7.79% | 29 | 148 | 806.25% |
| BBIG220121P00023000 | 2022-01-14 11:58AM EST | 23.00 | 18.75 | 18.95 | 19.20 | -1.24 | -6.20% | 12 | 4,454 | 850.00% |
| BBIG220121P00024000 | 2022-01-14 2:18PM EST | 24.00 | 20.07 | 19.95 | 20.15 | -0.68 | -3.28% | 19 | 7,381 | 834.38% |
© 2022 Yahoo. All rights reserved.
