Singapore Markets close in 26 mins
Straits Times Index
3,242.63 +51.92 (+1.63%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,405.63 +102.89 (+1.41%) BTC-USD
30,300.38 +1,137.56 (+3.90%) CMC Crypto 200
675.15 +22.92 (+3.51%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG230120C00000500 | 2022-01-03 3:33PM EDT | 0.50 | 2.25 | 1.75 | 2.00 | 0.00 | - | 2 | 66 | 0.00% |
| BBIG230120C00001000 | 2021-12-22 1:44PM EDT | 1.00 | 2.50 | 0.76 | 2.90 | 0.00 | - | 3 | 103 | 92.19% |
| BBIG230120C00001500 | 2022-01-05 4:42PM EDT | 1.50 | 1.32 | 0.07 | 1.93 | +0.03 | +2.33% | 10 | 105 | 191.80% |
| BBIG230120C00002000 | 2022-01-04 2:50PM EDT | 2.00 | 1.19 | 1.00 | 1.49 | 0.00 | - | 2 | 1,835 | 105.66% |
| BBIG230120C00002500 | 2022-01-05 4:47PM EDT | 2.50 | 0.97 | 0.78 | 1.10 | -0.02 | -2.02% | 17 | 489 | 93.95% |
| BBIG230120C00003000 | 2022-01-05 3:28PM EDT | 3.00 | 0.95 | 0.80 | 1.20 | +0.01 | +1.06% | 7 | 4,177 | 121.88% |
| BBIG230120C00003500 | 2022-01-05 4:30PM EDT | 3.50 | 0.79 | 0.58 | 0.91 | -0.07 | -8.14% | 20 | 18,067 | 107.62% |
| BBIG230120C00004000 | 2022-01-05 4:05PM EDT | 4.00 | 0.65 | 0.60 | 0.73 | -0.09 | -12.16% | 70 | 6,938 | 110.74% |
| BBIG230120C00004500 | 2022-01-05 4:03PM EDT | 4.50 | 0.55 | 0.10 | 1.03 | -0.05 | -8.33% | 1 | 3,790 | 109.57% |
| BBIG230120C00005000 | 2022-01-05 4:54PM EDT | 5.00 | 0.52 | 0.01 | 0.94 | -0.12 | -18.75% | 30 | 8,070 | 107.81% |
| BBIG230120C00005500 | 2022-01-05 3:51PM EDT | 5.50 | 0.55 | 0.00 | 0.95 | +0.01 | +1.85% | 1 | 4,473 | 114.84% |
| BBIG230120C00007500 | 2022-01-04 12:35PM EDT | 7.50 | 0.43 | 0.12 | 0.87 | 0.00 | - | 8 | 3,682 | 138.28% |
| BBIG230120C00010000 | 2022-01-05 1:24PM EDT | 10.00 | 0.31 | 0.24 | 0.42 | -0.04 | -11.43% | 47 | 9,012 | 135.74% |
| BBIG230120C00012000 | 2022-01-05 4:41PM EDT | 12.00 | 0.31 | 0.07 | 0.45 | +0.02 | +6.90% | 5 | 3,154 | 136.33% |
| BBIG230120C00015000 | 2022-01-05 12:31PM EDT | 15.00 | 0.21 | 0.10 | 0.41 | -0.04 | -16.00% | 20 | 2,506 | 147.27% |
| BBIG230120C00017000 | 2021-12-31 12:57PM EDT | 17.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 476 | 148.83% |
| BBIG230120C00020000 | 2022-01-05 3:32PM EDT | 20.00 | 0.22 | 0.10 | 0.33 | -0.03 | -12.00% | 6 | 1,589 | 155.08% |
| BBIG230120C00022000 | 2022-01-05 4:51PM EDT | 22.00 | 0.12 | 0.01 | 0.20 | -0.16 | -57.14% | 26 | 4,664 | 138.28% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG230120P00000500 | 2021-12-20 11:19AM EDT | 0.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 120 | 186 | 139.06% |
| BBIG230120P00001000 | 2021-12-27 3:26PM EDT | 1.00 | 0.13 | 0.11 | 0.64 | 0.00 | - | 1 | 71 | 200.78% |
| BBIG230120P00001500 | 2022-01-03 3:55PM EDT | 1.50 | 0.47 | 0.25 | 0.55 | 0.00 | - | 1 | 81 | 139.45% |
| BBIG230120P00002000 | 2022-01-04 11:38AM EDT | 2.00 | 0.82 | 0.74 | 0.85 | 0.00 | - | 101 | 273 | 157.81% |
| BBIG230120P00002500 | 2022-01-05 4:08PM EDT | 2.50 | 1.30 | 0.52 | 1.31 | +0.04 | +3.17% | 5 | 155 | 126.95% |
| BBIG230120P00003000 | 2022-01-04 4:36PM EDT | 3.00 | 1.86 | 1.48 | 1.99 | 0.00 | - | 1 | 208 | 188.87% |
| BBIG230120P00003500 | 2021-12-31 1:56PM EDT | 3.50 | 1.96 | 0.53 | 2.70 | 0.00 | - | 1 | 61 | 124.61% |
| BBIG230120P00004000 | 2021-12-17 11:11AM EDT | 4.00 | 2.61 | 2.13 | 3.10 | 0.00 | - | 20 | 198 | 196.48% |
| BBIG230120P00004500 | 2022-01-04 11:08AM EDT | 4.50 | 3.05 | 2.49 | 3.50 | 0.00 | - | 1 | 225 | 190.43% |
| BBIG230120P00005000 | 2022-01-04 2:47PM EDT | 5.00 | 3.49 | 2.58 | 3.50 | 0.00 | - | 1 | 421 | 145.90% |
| BBIG230120P00005500 | 2021-12-31 2:02PM EDT | 5.50 | 4.00 | 2.40 | 4.70 | 0.00 | - | 3 | 125 | 154.10% |
| BBIG230120P00007500 | 2021-12-30 3:51PM EDT | 7.50 | 5.50 | 4.45 | 6.25 | 0.00 | - | 5 | 460 | 153.52% |
| BBIG230120P00010000 | 2022-01-05 3:52PM EDT | 10.00 | 8.00 | 7.55 | 8.75 | -0.55 | -6.43% | 3 | 364 | 204.69% |
| BBIG230120P00012000 | 2021-12-13 12:03PM EDT | 12.00 | 10.60 | 8.35 | 10.85 | 0.00 | - | 5 | 45 | 152.54% |
| BBIG230120P00015000 | 2021-11-15 12:22PM EDT | 15.00 | 12.03 | 11.15 | 14.95 | 0.00 | - | 7 | 632 | 216.80% |
| BBIG230120P00017000 | 2021-12-29 1:28PM EDT | 17.00 | 15.00 | 13.15 | 15.65 | 0.00 | - | 3 | 101 | 141.41% |
| BBIG230120P00020000 | 2021-11-23 11:36AM EDT | 20.00 | 17.50 | 15.55 | 19.40 | 0.00 | - | 2 | 153 | 161.72% |
| BBIG230120P00022000 | 2021-12-28 2:24PM EDT | 22.00 | 19.75 | 18.25 | 20.90 | 0.00 | - | 2 | 541 | 180.86% |
© 2022 Yahoo. All rights reserved.
