Singapore markets closed
Straits Times Index
3,276.36 +36.30 (+1.12%) S&P 500
3,973.41 +9.47 (+0.24%) Dow
33,913.05 +63.59 (+0.19%) Nasdaq
11,074.97 +25.47 (+0.23%) BTC-USD
16,424.29 +262.63 (+1.63%) CMC Crypto 200
387.89 -0.84 (-0.22%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG230120C00000500 | 2022-11-29 9:51AM EST | 0.50 | 0.20 | 0.22 | 0.29 | -0.02 | -9.09% | 58 | 4,472 | 156.25% |
| BBIG230120C00001000 | 2022-11-29 10:13AM EST | 1.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 48 | 11,694 | 146.88% |
| BBIG230120C00001500 | 2022-11-29 9:58AM EST | 1.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 14,488 | 175.00% |
| BBIG230120C00002000 | 2022-11-29 10:18AM EST | 2.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 40,298 | 187.50% |
| BBIG230120C00002500 | 2022-11-29 10:15AM EST | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 2,533 | 212.50% |
| BBIG230120C00003000 | 2022-11-29 9:48AM EST | 3.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 106 | 4,449 | 212.50% |
| BBIG230120C00003500 | 2022-06-29 12:25PM EST | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 24,643 | 50.00% |
| BBIG230120C00004000 | 2022-11-25 10:31AM EST | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 2,382 | 253.13% |
| BBIG230120C00004500 | 2022-06-29 9:08AM EST | 4.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 9,618 | 50.00% |
| BBIG230120C00005000 | 2022-11-28 1:14PM EST | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 26,438 | 262.50% |
| BBIG230120C00005500 | 2022-06-29 10:58AM EST | 5.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7,835 | 50.00% |
| BBIG230120C00006000 | 2022-11-28 9:50AM EST | 6.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 39 | 5,366 | 293.75% |
| BBIG230120C00007500 | 2022-06-28 2:59PM EST | 7.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8,445 | 50.00% |
| BBIG230120C00010000 | 2022-06-29 12:28PM EST | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 13,288 | 50.00% |
| BBIG230120C00012000 | 2022-06-29 2:47PM EST | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 3,887 | 50.00% |
| BBIG230120C00015000 | 2022-06-29 1:57PM EST | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3,628 | 50.00% |
| BBIG230120C00017000 | 2022-06-23 8:30AM EST | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 50.00% |
| BBIG230120C00020000 | 2022-06-29 10:16AM EST | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 3,006 | 50.00% |
| BBIG230120C00022000 | 2022-06-29 2:31PM EST | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 10,331 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG230120P00000500 | 2022-11-29 10:08AM EST | 0.50 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 2 | 1,041 | 125.00% |
| BBIG230120P00001000 | 2022-11-28 3:24PM EST | 1.00 | 0.42 | 0.33 | 0.46 | 0.00 | - | 10 | 852 | 164.06% |
| BBIG230120P00001500 | 2022-11-28 12:46PM EST | 1.50 | 0.85 | 0.78 | 0.92 | 0.00 | - | 1 | 29 | 178.13% |
| BBIG230120P00002000 | 2022-11-09 3:39PM EST | 2.00 | 1.29 | 1.26 | 1.42 | 0.00 | - | 4 | 226 | 200.00% |
| BBIG230120P00002500 | 2022-11-28 1:25PM EST | 2.50 | 1.85 | 1.67 | 2.05 | 0.00 | - | 1 | 76 | 256.25% |
| BBIG230120P00003000 | 2022-11-28 10:14AM EST | 3.00 | 2.30 | 2.04 | 2.72 | 0.00 | - | 1 | 71 | 303.13% |
| BBIG230120P00003500 | 2022-06-21 11:43AM EST | 3.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,080 | 0.00% |
| BBIG230120P00004000 | 2022-09-22 12:02PM EST | 4.00 | 3.30 | 2.65 | 3.40 | 0.00 | - | 3 | 3 | 359.38% |
| BBIG230120P00004500 | 2022-06-15 12:22PM EST | 4.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 0.00% |
| BBIG230120P00005000 | 2022-06-27 9:36AM EST | 5.00 | 3.50 | 2.74 | 6.50 | 0.00 | - | 2 | 967 | 601.56% |
| BBIG230120P00005500 | 2022-06-22 1:55PM EST | 5.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 0.00% |
| BBIG230120P00006000 | 2022-10-13 11:51AM EST | 6.00 | 5.05 | 5.00 | 5.35 | 0.00 | - | 3 | 9 | 337.50% |
| BBIG230120P00007500 | 2022-06-01 10:29AM EST | 7.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 5 | 1,649 | 0.00% |
| BBIG230120P00010000 | 2022-05-26 2:04PM EST | 10.00 | 8.35 | 8.00 | 8.65 | 0.00 | - | 1 | 365 | 0.00% |
| BBIG230120P00012000 | 2022-06-29 8:59AM EST | 12.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BBIG230120P00015000 | 2021-11-15 11:22AM EST | 15.00 | 12.03 | 11.40 | 15.00 | 0.00 | - | 7 | 632 | 0.00% |
| BBIG230120P00017000 | 2022-03-07 12:17PM EST | 17.00 | 15.33 | 13.10 | 15.50 | 0.00 | - | 10 | 111 | 0.00% |
| BBIG230120P00020000 | 2022-05-12 2:06PM EST | 20.00 | 17.95 | 17.15 | 19.25 | 0.00 | - | 8 | 153 | 0.00% |
| BBIG230120P00022000 | 2022-03-07 12:17PM EST | 22.00 | 20.27 | 18.00 | 20.50 | 0.00 | - | 10 | 541 | 0.00% |
© 2022 Yahoo. All rights reserved.
