BBIG - Vinco Ventures, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG240119C00000500 | 2023-05-08 11:20AM EDT | 0.50 | 0.04 | 1.48 | 2.80 | 0.00 | - | 560 | 0 | 381.25% |
| BBIG240119C00001000 | 2023-04-18 3:04PM EDT | 1.00 | 0.01 | 1.06 | 2.03 | 0.00 | - | 130 | 0 | 163.28% |
| BBIG240119C00001500 | 2023-05-15 11:42AM EDT | 1.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| BBIG240119C00002000 | 2023-05-23 1:55PM EDT | 2.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBIG240119C00002500 | 2023-06-05 11:08AM EDT | 2.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BBIG240119C00003000 | 2023-06-02 9:37AM EDT | 3.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBIG240119C00003500 | 2023-06-05 1:04PM EDT | 3.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BBIG240119C00004000 | 2023-05-24 1:03PM EDT | 4.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBIG240119C00004500 | 2022-06-29 9:52AM EDT | 4.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 143 | 25.00% |
| BBIG240119C00005000 | 2023-05-02 2:24PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 6,416 | 25.00% |
| BBIG240119C00005500 | 2022-06-27 3:16PM EDT | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 25.00% |
| BBIG240119C00007000 | 2023-06-07 10:08AM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BBIG240119C00008000 | 2022-06-28 10:28AM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 3,437 | 50.00% |
| BBIG240119C00010000 | 2022-06-29 2:51PM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 74 | 1,673 | 50.00% |
| BBIG240119C00012000 | 2022-06-07 10:46AM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 50.00% |
| BBIG240119C00015000 | 2022-06-28 2:05PM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 29 | 502 | 50.00% |
| BBIG240119C00017000 | 2022-06-29 3:54PM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 50.00% |
| BBIG240119C00020000 | 2022-06-28 9:30AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 827 | 50.00% |
| BBIG240119C00022000 | 2022-06-29 2:51PM EDT | 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 | 2023-06-05 2:11PM EDT | 0.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBIG240119P00001000 | 2023-05-22 11:16AM EDT | 1.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BBIG240119P00001500 | 2023-05-30 9:30AM EDT | 1.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BBIG240119P00002000 | 2022-12-29 4:23PM EDT | 2.00 | 1.64 | 1.37 | 2.00 | 0.00 | - | 100 | 111 | 367.97% |
| BBIG240119P00002500 | 2023-05-18 1:53PM EDT | 2.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBIG240119P00003000 | 2022-12-30 10:43AM EDT | 3.00 | 2.29 | 1.62 | 3.00 | 0.00 | - | 20 | 55 | 282.81% |
| BBIG240119P00003500 | 2022-05-24 12:27PM EDT | 3.50 | 1.98 | 1.49 | 2.73 | 0.00 | - | 2 | 2 | 169.92% |
| BBIG240119P00004000 | 2023-05-16 12:47PM EDT | 4.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBIG240119P00004500 | 2022-05-26 12:14PM EDT | 4.50 | 3.05 | 2.49 | 4.40 | 0.00 | - | 10 | 34 | 241.99% |
| BBIG240119P00005000 | 2023-02-23 11:05AM EDT | 5.00 | 4.50 | 4.45 | 5.00 | 0.00 | - | 5 | 25 | 440.63% |
| BBIG240119P00005500 | 2022-06-22 2:46PM EDT | 5.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| BBIG240119P00008000 | 2022-05-19 1:48PM EDT | 8.00 | 6.05 | 5.00 | 7.15 | 0.00 | - | 2 | 67 | 152.54% |
| BBIG240119P00010000 | 2022-06-06 11:10AM EDT | 10.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
| BBIG240119P00012000 | 2022-05-26 2:54PM EDT | 12.00 | 10.10 | 9.70 | 10.65 | 0.00 | - | 11 | 22 | 191.80% |
| BBIG240119P00015000 | 2022-05-26 2:54PM EDT | 15.00 | 13.00 | 11.00 | 15.90 | 0.00 | - | 11 | 3 | 243.56% |
| BBIG240119P00017000 | 2022-06-13 3:57PM EDT | 17.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 130 | 0.00% |
| BBIG240119P00022000 | 2022-05-27 3:38PM EDT | 22.00 | 19.85 | 18.00 | 22.90 | 0.00 | - | 5 | 47 | 263.87% |
© 2023 Yahoo. All rights reserved.