BBIG - Vinco Ventures, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG230721C00000500 | 2023-05-10 3:49PM EDT | 0.50 | 0.01 | 1.94 | 2.24 | 0.00 | - | 719 | 0 | 900.00% |
| BBIG230721C00001000 | 2023-05-08 2:48PM EDT | 1.00 | 0.02 | 1.44 | 1.74 | 0.00 | - | 1,192 | 0 | 429.69% |
| BBIG230721C00001500 | 2023-05-31 11:15AM EDT | 1.50 | 0.81 | 0.64 | 0.86 | -0.28 | -25.69% | 1 | 1 | 108.59% |
| BBIG230721C00002000 | 2023-05-23 10:41AM EDT | 2.00 | 0.74 | 0.38 | 0.56 | 0.00 | - | 2 | 3 | 121.09% |
| BBIG230721C00002500 | 2023-05-22 12:43PM EDT | 2.50 | 0.34 | 0.19 | 0.42 | -0.11 | -24.44% | 2 | 181 | 129.69% |
| BBIG230721C00003000 | 2023-05-25 10:18AM EDT | 3.00 | 0.30 | 0.12 | 0.31 | 0.00 | - | 80 | 84 | 139.06% |
| BBIG230721C00003500 | 2023-05-24 12:13PM EDT | 3.50 | 0.28 | 0.06 | 0.26 | 0.00 | - | - | 35 | 146.88% |
| BBIG230721C00004000 | 2023-05-25 9:32AM EDT | 4.00 | 0.14 | 0.11 | 0.21 | 0.00 | - | 1 | 16 | 167.97% |
| BBIG230721C00005000 | 2023-05-17 9:50AM EDT | 5.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | - | 10 | 178.91% |
| BBIG230721C00006000 | 2023-05-25 3:16PM EDT | 6.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 8 | 34 | 200.00% |
| BBIG230721C00007000 | 2023-05-31 11:26AM EDT | 7.00 | 0.06 | 0.01 | 0.06 | -0.13 | -68.42% | 5 | 52 | 173.44% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG230721P00000500 | 2023-04-27 3:15PM EDT | 0.50 | 0.33 | 0.00 | 0.20 | 0.00 | - | 24 | 0 | 382.81% |
| BBIG230721P00001000 | 2023-04-27 3:15PM EDT | 1.00 | 0.83 | 0.00 | 2.18 | 0.00 | - | 11 | 0 | 0.00% |
| BBIG230721P00001500 | 2023-05-31 11:51AM EDT | 1.50 | 0.25 | 0.10 | 0.31 | +0.06 | +31.58% | 20 | 11 | 175.78% |
| BBIG230721P00002000 | 2023-05-24 3:39PM EDT | 2.00 | 0.55 | 0.27 | 0.50 | 0.00 | - | 5 | 32 | 153.13% |
| BBIG230721P00002500 | 2023-05-24 3:59PM EDT | 2.50 | 0.70 | 0.60 | 0.88 | 0.00 | - | 1 | 375 | 164.84% |
| BBIG230721P00003000 | 2023-05-22 3:57PM EDT | 3.00 | 1.06 | 0.99 | 1.29 | +0.07 | +7.07% | 2 | 5 | 172.66% |
| BBIG230721P00003500 | 2023-05-15 9:40AM EDT | 3.50 | 1.45 | 1.41 | 1.81 | 0.00 | - | 1 | 1 | 191.41% |
| BBIG230721P00004000 | 2023-05-15 9:43AM EDT | 4.00 | 1.85 | 1.88 | 2.25 | 0.00 | - | 22 | 17 | 198.44% |
| BBIG230721P00004500 | 2023-05-12 3:59PM EDT | 4.50 | 2.25 | 2.35 | 2.73 | 0.00 | - | - | 19 | 207.81% |
| BBIG230721P00005000 | 2023-05-15 9:43AM EDT | 5.00 | 2.90 | 2.82 | 3.20 | 0.00 | - | 1 | 11 | 212.50% |
| BBIG230721P00006000 | 2023-05-12 3:57PM EDT | 6.00 | 3.70 | 3.75 | 4.15 | 0.00 | - | - | 0 | 212.50% |
| BBIG230721P00007000 | 2023-05-15 9:30AM EDT | 7.00 | 4.65 | 4.75 | 5.45 | 0.00 | - | 29 | 39 | 291.41% |
© 2023 Yahoo. All rights reserved.