Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,928.13 -13.13 (-0.33%) Dow
33,551.21 -45.13 (-0.13%) Nasdaq
10,947.35 -67.54 (-0.61%) BTC-USD
16,815.48 -163.75 (-0.96%) CMC Crypto 200
394.62 -7.41 (-1.84%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG240119C00000500 | 2022-12-07 2:56PM EST | 0.50 | 0.31 | 0.25 | 0.37 | 0.00 | - | 4 | 4,208 | 145.31% |
| BBIG240119C00001000 | 2022-12-07 12:29PM EST | 1.00 | 0.23 | 0.20 | 0.37 | +0.01 | +4.55% | 160 | 4,525 | 175.00% |
| BBIG240119C00001500 | 2022-12-07 1:31PM EST | 1.50 | 0.18 | 0.13 | 0.27 | 0.00 | - | 31 | 3,579 | 154.69% |
| BBIG240119C00002000 | 2022-12-05 1:07PM EST | 2.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 10 | 640 | 144.53% |
| BBIG240119C00002500 | 2022-12-06 3:26PM EST | 2.50 | 0.15 | 0.06 | 0.20 | 0.00 | - | 12 | 715 | 147.66% |
| BBIG240119C00003000 | 2022-12-07 2:22PM EST | 3.00 | 0.10 | 0.09 | 0.17 | -0.04 | -28.57% | 2 | 1,393 | 155.47% |
| BBIG240119C00003500 | 2022-06-27 1:14PM EST | 3.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 58 | 378 | 50.00% |
| BBIG240119C00004000 | 2022-12-07 2:04PM EST | 4.00 | 0.11 | 0.03 | 0.14 | -0.03 | -21.43% | 5 | 64 | 146.09% |
| BBIG240119C00004500 | 2022-06-29 8:52AM EST | 4.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 143 | 50.00% |
| BBIG240119C00005000 | 2022-12-07 1:48PM EST | 5.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 20 | 1,932 | 162.50% |
| BBIG240119C00005500 | 2022-06-27 2:16PM EST | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 50.00% |
| BBIG240119C00008000 | 2022-06-28 9:28AM EST | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 3,437 | 50.00% |
| BBIG240119C00010000 | 2022-06-29 1:51PM EST | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 74 | 1,673 | 50.00% |
| BBIG240119C00012000 | 2022-06-07 9:46AM EST | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 50.00% |
| BBIG240119C00015000 | 2022-06-28 1:05PM EST | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 29 | 502 | 50.00% |
| BBIG240119C00017000 | 2022-06-29 2:54PM EST | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 50.00% |
| BBIG240119C00020000 | 2022-06-28 8:30AM EST | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 827 | 50.00% |
| BBIG240119C00022000 | 2022-06-29 1:51PM EST | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 74 | 2,247 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG240119P00000500 | 2022-12-07 9:48AM EST | 0.50 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 4 | 350 | 148.44% |
| BBIG240119P00001000 | 2022-12-07 9:47AM EST | 1.00 | 0.67 | 0.52 | 0.69 | +0.06 | +9.84% | 10 | 238 | 108.59% |
| BBIG240119P00001500 | 2022-12-05 9:31AM EST | 1.50 | 0.93 | 0.95 | 1.30 | 0.00 | - | 1 | 96 | 139.06% |
| BBIG240119P00002000 | 2022-08-18 12:42PM EST | 2.00 | 1.50 | 0.76 | 1.64 | 0.00 | - | 2 | 0 | 159.38% |
| BBIG240119P00002500 | 2022-09-13 9:56AM EST | 2.50 | 1.45 | 1.72 | 2.16 | 0.00 | - | 1 | 2 | 178.13% |
| BBIG240119P00003000 | 2022-08-25 2:39PM EST | 3.00 | 2.38 | 0.72 | 3.00 | 0.00 | - | 8 | 5 | 0.00% |
| BBIG240119P00003500 | 2022-05-24 11:27AM EST | 3.50 | 1.98 | 1.49 | 2.73 | 0.00 | - | 2 | 2 | 0.00% |
| BBIG240119P00004000 | 2022-10-14 10:14AM EST | 4.00 | 3.00 | 3.15 | 3.60 | 0.00 | - | 30 | 15 | 171.88% |
| BBIG240119P00004500 | 2022-05-26 11:14AM EST | 4.50 | 3.05 | 2.49 | 4.40 | 0.00 | - | 10 | 34 | 339.06% |
| BBIG240119P00005000 | 2022-09-12 9:09AM EST | 5.00 | 4.20 | 2.14 | 4.60 | 0.00 | - | 6 | 10 | 180.47% |
| BBIG240119P00005500 | 2022-06-22 1:46PM EST | 5.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| BBIG240119P00008000 | 2022-05-19 12:48PM EST | 8.00 | 6.05 | 5.00 | 7.15 | 0.00 | - | 2 | 67 | 0.00% |
| BBIG240119P00010000 | 2022-06-06 10:10AM EST | 10.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
| BBIG240119P00012000 | 2022-05-26 1:54PM EST | 12.00 | 10.10 | 9.70 | 10.65 | 0.00 | - | 11 | 22 | 0.00% |
| BBIG240119P00015000 | 2022-05-26 1:54PM EST | 15.00 | 13.00 | 11.00 | 15.90 | 0.00 | - | 11 | 3 | 0.00% |
| BBIG240119P00017000 | 2022-06-13 2:57PM EST | 17.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 130 | 0.00% |
| BBIG240119P00022000 | 2022-05-27 2:38PM EST | 22.00 | 19.85 | 18.00 | 22.90 | 0.00 | - | 5 | 47 | 0.00% |
© 2022 Yahoo. All rights reserved.
