Singapore markets closed
Straits Times Index
3,276.36 +36.30 (+1.12%) S&P 500
3,965.13 +1.19 (+0.03%) Dow
33,877.22 +27.76 (+0.08%) Nasdaq
11,047.11 -2.39 (-0.02%) BTC-USD
16,408.57 +175.90 (+1.08%) CMC Crypto 200
387.54 -1.19 (-0.31%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG221216C00000500 | 2022-11-28 2:46PM EST | 0.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 1,139 | 0.00% |
| BBIG221216C00001000 | 2022-11-28 3:53PM EST | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,712 | 11,172 | 50.00% |
| BBIG221216C00001500 | 2022-11-28 3:52PM EST | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 393 | 11,980 | 50.00% |
| BBIG221216C00002000 | 2022-11-28 11:53AM EST | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 800 | 4,119 | 50.00% |
| BBIG221216C00002500 | 2022-11-21 3:21PM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 1,293 | 50.00% |
| BBIG221216C00003000 | 2022-11-23 9:37AM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 1,216 | 50.00% |
| BBIG221216C00003500 | 2022-06-28 11:02AM EST | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8,741 | 50.00% |
| BBIG221216C00004000 | 2022-11-15 11:43AM EST | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 812 | 50.00% |
| BBIG221216C00004500 | 2022-06-29 11:01AM EST | 4.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8,092 | 50.00% |
| BBIG221216C00005000 | 2022-11-22 3:47PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 11,648 | 50.00% |
| BBIG221216C00005500 | 2022-06-29 2:09PM EST | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 7,709 | 50.00% |
| BBIG221216C00006000 | 2022-11-23 11:25AM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,757 | 50.00% |
| BBIG221216C00007000 | 2022-06-29 8:37AM EST | 7.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7,230 | 50.00% |
| BBIG221216C00010000 | 2022-06-29 2:01PM EST | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 13,601 | 50.00% |
| BBIG221216C00012000 | 2022-06-28 8:30AM EST | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 963 | 50.00% |
| BBIG221216C00015000 | 2022-06-17 11:07AM EST | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 2,578 | 50.00% |
| BBIG221216C00017000 | 2022-06-10 9:41AM EST | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 454 | 50.00% |
| BBIG221216C00020000 | 2022-06-23 11:16AM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,703 | 50.00% |
| BBIG221216C00022000 | 2022-06-29 9:08AM EST | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 29,604 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG221216P00000500 | 2022-11-28 3:47PM EST | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 745 | 50.00% |
| BBIG221216P00001000 | 2022-11-28 3:53PM EST | 1.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 76 | 779 | 0.00% |
| BBIG221216P00001500 | 2022-11-28 10:01AM EST | 1.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| BBIG221216P00002000 | 2022-11-21 12:43PM EST | 2.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.00% |
| BBIG221216P00002500 | 2022-11-28 10:07AM EST | 2.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BBIG221216P00003000 | 2022-11-10 10:44AM EST | 3.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| BBIG221216P00003500 | 2022-06-23 9:38AM EST | 3.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 60 | 1,604 | 0.00% |
| BBIG221216P00004000 | 2022-10-14 9:09AM EST | 4.00 | 3.05 | 2.93 | 3.45 | 0.00 | - | 3 | 8 | 681.25% |
| BBIG221216P00004500 | 2022-04-19 12:09PM EST | 4.50 | 2.62 | 1.94 | 3.20 | 0.00 | - | 2 | 977 | 0.00% |
| BBIG221216P00005000 | 2022-10-10 12:56PM EST | 5.00 | 4.01 | 4.05 | 4.60 | 0.00 | - | 1 | 1 | 984.38% |
| BBIG221216P00005500 | 2022-05-27 10:43AM EST | 5.50 | 3.90 | 2.81 | 6.20 | 0.00 | - | 1 | 327 | 0.00% |
| BBIG221216P00006000 | 2022-08-30 9:47AM EST | 6.00 | 5.00 | 4.50 | 5.45 | 0.00 | - | 1 | 3 | 756.25% |
| BBIG221216P00007000 | 2022-03-30 10:33AM EST | 7.00 | 4.40 | 4.70 | 5.70 | 0.00 | - | 225 | 461 | 0.00% |
| BBIG221216P00010000 | 2022-06-21 9:59AM EST | 10.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.00% |
| BBIG221216P00012000 | 2021-11-10 6:53AM EST | 12.00 | 8.06 | 8.90 | 12.00 | 0.00 | - | 40 | 61 | 0.00% |
| BBIG221216P00015000 | 2021-10-25 11:31AM EST | 15.00 | 11.35 | 11.50 | 13.60 | 0.00 | - | 50 | 70 | 0.00% |
| BBIG221216P00017000 | 2022-01-20 3:00PM EST | 17.00 | 14.40 | 14.40 | 15.15 | 0.00 | - | 1 | 18 | 0.00% |
| BBIG221216P00020000 | 2022-03-21 8:57AM EST | 20.00 | 17.65 | 16.35 | 19.15 | 0.00 | - | 1 | 624 | 0.00% |
| BBIG221216P00022000 | 2022-04-12 8:58AM EST | 22.00 | 19.35 | 18.65 | 20.90 | 0.00 | - | 1 | 607 | 0.00% |
© 2022 Yahoo. All rights reserved.
