Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,463.12 +169.39 (+0.80%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG220701C00000500 | 2022-06-24 11:05AM EDT | 0.50 | 1.61 | 0.05 | 3.75 | +0.08 | +5.23% | 7 | 1 | 2,025.00% |
| BBIG220701C00001000 | 2022-06-23 12:44PM EDT | 1.00 | 1.60 | 0.01 | 3.00 | 0.00 | - | 1 | 3 | 1,225.00% |
| BBIG220701C00001500 | 2022-06-24 3:31PM EDT | 1.50 | 0.60 | 0.56 | 0.61 | -0.10 | -14.29% | 63 | 305 | 206.25% |
| BBIG220701C00002000 | 2022-06-24 3:59PM EDT | 2.00 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 2,835 | 10,465 | 151.56% |
| BBIG220701C00002500 | 2022-06-24 3:59PM EDT | 2.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 5,179 | 12,857 | 198.44% |
| BBIG220701C00003000 | 2022-06-24 3:58PM EDT | 3.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3,172 | 11,197 | 245.31% |
| BBIG220701C00003500 | 2022-06-24 3:57PM EDT | 3.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 718 | 4,735 | 271.88% |
| BBIG220701C00004000 | 2022-06-24 3:59PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 728 | 1,249 | 293.75% |
| BBIG220701C00004500 | 2022-06-24 3:54PM EDT | 4.50 | 0.03 | 0.02 | 0.02 | 0.00 | - | 240 | 1,439 | 318.75% |
| BBIG220701C00005000 | 2022-06-24 3:22PM EDT | 5.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 474 | 815 | 337.50% |
| BBIG220701C00005500 | 2022-06-24 1:51PM EDT | 5.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 24 | 246 | 453.13% |
| BBIG220701C00006000 | 2022-06-24 3:40PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 117 | 387.50% |
| BBIG220701C00006500 | 2022-06-24 3:51PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 175 | 246 | 406.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG220701P00000500 | 2022-06-21 9:59AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 500.00% |
| BBIG220701P00001000 | 2022-06-24 3:09PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 102 | 1 | 262.50% |
| BBIG220701P00001500 | 2022-06-24 3:59PM EDT | 1.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,460 | 2,062 | 206.25% |
| BBIG220701P00002000 | 2022-06-24 3:58PM EDT | 2.00 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 3,277 | 3,693 | 178.13% |
| BBIG220701P00002500 | 2022-06-24 3:45PM EDT | 2.50 | 0.55 | 0.50 | 0.60 | +0.06 | +12.24% | 268 | 632 | 214.06% |
| BBIG220701P00003000 | 2022-06-24 12:24PM EDT | 3.00 | 1.01 | 0.85 | 1.05 | +0.05 | +5.21% | 163 | 880 | 50.00% |
| BBIG220701P00003500 | 2022-06-24 2:25PM EDT | 3.50 | 1.12 | 0.03 | 2.97 | -0.32 | -22.22% | 3 | 7 | 296.88% |
| BBIG220701P00004000 | 2022-06-24 2:25PM EDT | 4.00 | 2.21 | 0.05 | 3.95 | +0.23 | +11.62% | 1 | 31 | 346.88% |
| BBIG220701P00004500 | 2022-06-24 2:15PM EDT | 4.50 | 2.58 | 0.35 | 4.45 | +0.67 | +35.08% | 1 | 2 | 3,450.00% |
| BBIG220701P00005000 | 2022-06-24 11:07AM EDT | 5.00 | 2.68 | 0.85 | 4.95 | -0.52 | -16.25% | 1 | 34 | 3,475.00% |
| BBIG220701P00005500 | 2022-06-24 2:56PM EDT | 5.50 | 3.45 | 1.23 | 5.45 | -0.25 | -6.76% | 3 | 6 | 3,500.00% |
© 2022 Yahoo. All rights reserved.
