Singapore markets close in 55 minutes
Straits Times Index
3,243.83 +53.12 (+1.66%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,755.78 +635.10 (+3.16%) FTSE 100
7,421.19 +118.45 (+1.62%) BTC-USD
30,210.27 +1,050.96 (+3.60%) CMC Crypto 200
672.96 +20.73 (+3.18%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG220715C00000500 | 2022-05-18 11:23AM EDT | 0.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBIG220715C00001000 | 2022-05-18 3:57PM EDT | 1.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BBIG220715C00001500 | 2022-05-19 3:19PM EDT | 1.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBIG220715C00002000 | 2022-05-19 2:57PM EDT | 2.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BBIG220715C00002500 | 2022-05-19 3:55PM EDT | 2.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| BBIG220715C00003000 | 2022-05-19 3:59PM EDT | 3.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8,673 | 0 | 6.25% |
| BBIG220715C00003500 | 2022-05-19 3:58PM EDT | 3.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,727 | 0 | 12.50% |
| BBIG220715C00004000 | 2022-05-19 3:31PM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,268 | 0 | 25.00% |
| BBIG220715C00004500 | 2022-05-19 3:49PM EDT | 4.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| BBIG220715C00005000 | 2022-05-19 3:59PM EDT | 5.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,208 | 0 | 50.00% |
| BBIG220715C00005500 | 2022-05-19 12:14PM EDT | 5.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| BBIG220715C00006000 | 2022-05-19 3:57PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| BBIG220715C00007000 | 2022-05-19 3:34PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| BBIG220715C00008000 | 2022-05-19 3:33PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 50.00% |
| BBIG220715C00009000 | 2022-05-19 3:08PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BBIG220715C00010000 | 2022-05-19 3:50PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG220715P00001000 | 2022-05-12 9:50AM EDT | 1.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BBIG220715P00001500 | 2022-05-17 3:05PM EDT | 1.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBIG220715P00002000 | 2022-05-19 3:59PM EDT | 2.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,520 | 0 | 25.00% |
| BBIG220715P00002500 | 2022-05-19 1:32PM EDT | 2.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| BBIG220715P00003000 | 2022-05-19 2:44PM EDT | 3.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5,327 | 0 | 0.00% |
| BBIG220715P00003500 | 2022-05-19 12:55PM EDT | 3.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 0.00% |
| BBIG220715P00004000 | 2022-05-19 11:07AM EDT | 4.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBIG220715P00004500 | 2022-05-18 10:00AM EDT | 4.50 | 1.89 | 1.96 | 2.53 | 0.00 | - | 1 | 3 | 218.36% |
| BBIG220715P00005000 | 2022-05-17 11:06AM EDT | 5.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBIG220715P00005500 | 2022-04-12 12:40PM EDT | 5.50 | 2.99 | 2.65 | 3.55 | 0.00 | - | 20 | 20 | 215.63% |
| BBIG220715P00006000 | 2022-05-16 3:14PM EDT | 6.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBIG220715P00007000 | 2022-05-16 1:43PM EDT | 7.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBIG220715P00008000 | 2022-05-09 1:29PM EDT | 8.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBIG220715P00009000 | 2022-05-05 9:30AM EDT | 9.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBIG220715P00010000 | 2022-03-24 10:55AM EDT | 10.00 | 7.25 | 7.15 | 8.50 | 0.00 | - | 1 | 13 | 350.39% |
© 2022 Yahoo. All rights reserved.
