Singapore markets close in 1 hour 53 minutes
Straits Times Index
3,228.16 +37.45 (+1.17%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,669.63 +548.95 (+2.73%) FTSE 100
7,302.74 0.00 (0.00%) BTC-USD
29,987.17 +686.00 (+2.34%) CMC Crypto 200
668.15 +15.92 (+2.44%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG221216C00000500 | 2022-05-17 9:54AM EDT | 0.50 | 2.20 | 1.71 | 2.74 | 0.00 | - | 1 | 0 | 550.00% |
| BBIG221216C00001000 | 2022-05-19 2:43PM EDT | 1.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BBIG221216C00001500 | 2022-05-19 10:48AM EDT | 1.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBIG221216C00002000 | 2022-05-19 3:53PM EDT | 2.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBIG221216C00002500 | 2022-05-19 1:04PM EDT | 2.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| BBIG221216C00003000 | 2022-05-19 3:25PM EDT | 3.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| BBIG221216C00003500 | 2022-05-19 3:29PM EDT | 3.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| BBIG221216C00004000 | 2022-05-19 3:31PM EDT | 4.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BBIG221216C00004500 | 2022-05-18 11:38AM EDT | 4.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| BBIG221216C00005000 | 2022-05-19 3:57PM EDT | 5.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| BBIG221216C00005500 | 2022-05-19 3:32PM EDT | 5.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BBIG221216C00007000 | 2022-05-19 2:17PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BBIG221216C00010000 | 2022-05-19 3:49PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| BBIG221216C00012000 | 2022-05-18 3:20PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BBIG221216C00015000 | 2022-05-19 2:42PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BBIG221216C00017000 | 2022-05-19 2:30PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BBIG221216C00020000 | 2022-05-19 3:14PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BBIG221216C00022000 | 2022-05-19 2:43PM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG221216P00000500 | 2022-03-24 12:12PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BBIG221216P00001000 | 2022-05-17 9:39AM EDT | 1.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| BBIG221216P00001500 | 2022-05-17 9:35AM EDT | 1.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBIG221216P00002000 | 2022-05-18 3:17PM EDT | 2.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BBIG221216P00002500 | 2022-05-19 2:33PM EDT | 2.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BBIG221216P00003000 | 2022-05-13 3:03PM EDT | 3.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBIG221216P00003500 | 2022-05-18 3:19PM EDT | 3.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBIG221216P00004000 | 2022-05-06 12:34PM EDT | 4.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| BBIG221216P00004500 | 2022-04-19 1:09PM EDT | 4.50 | 2.62 | 1.94 | 3.20 | 0.00 | - | 2 | 977 | 152.34% |
| BBIG221216P00005000 | 2022-05-09 1:56PM EDT | 5.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBIG221216P00005500 | 2022-04-11 2:04PM EDT | 5.50 | 3.35 | 2.80 | 3.95 | 0.00 | - | 2 | 327 | 145.70% |
| BBIG221216P00007000 | 2022-03-30 11:33AM EDT | 7.00 | 4.40 | 4.70 | 5.70 | 0.00 | - | 225 | 461 | 202.54% |
| BBIG221216P00010000 | 2022-04-12 11:40AM EDT | 10.00 | 7.65 | 7.00 | 9.00 | 0.00 | - | 1 | 445 | 203.13% |
| BBIG221216P00012000 | 2021-11-10 7:53AM EDT | 12.00 | 8.06 | 8.90 | 12.00 | 0.00 | - | 40 | 61 | 268.75% |
| BBIG221216P00015000 | 2021-10-25 12:31PM EDT | 15.00 | 11.35 | 11.50 | 13.60 | 0.00 | - | 50 | 70 | 170.70% |
| BBIG221216P00017000 | 2022-01-20 4:00PM EDT | 17.00 | 14.40 | 14.40 | 15.15 | 0.00 | - | 1 | 18 | 208.01% |
| BBIG221216P00020000 | 2022-03-21 9:57AM EDT | 20.00 | 17.65 | 16.35 | 19.15 | 0.00 | - | 1 | 624 | 214.06% |
| BBIG221216P00022000 | 2022-04-12 9:58AM EDT | 22.00 | 19.35 | 18.65 | 20.90 | 0.00 | - | 1 | 607 | 222.27% |
© 2022 Yahoo. All rights reserved.
