Singapore markets closed
Straits Times Index
3,213.65 -26.93 (-0.83%) S&P 500
3,930.33 +28.97 (+0.74%) Dow
31,655.99 +394.09 (+1.26%) Nasdaq
11,340.45 -14.17 (-0.12%) BTC-USD
30,180.71 +162.58 (+0.54%) CMC Crypto 200
676.58 +1.70 (+0.25%)
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG240119C00000500 | 2022-05-23 9:56AM EDT | 0.50 | 2.44 | 2.10 | 3.50 | -0.26 | -9.63% | 2 | 46 | 270.31% |
| BBIG240119C00001000 | 2022-05-20 3:44PM EDT | 1.00 | 1.90 | 1.30 | 3.85 | 0.00 | - | 4 | 104 | 200.78% |
| BBIG240119C00001500 | 2022-05-20 10:17AM EDT | 1.50 | 1.35 | 1.30 | 1.90 | 0.00 | - | 2 | 295 | 65.63% |
| BBIG240119C00002000 | 2022-05-23 10:03AM EDT | 2.00 | 1.19 | 1.09 | 1.46 | -0.06 | -4.80% | 2 | 803 | 61.72% |
| BBIG240119C00002500 | 2022-05-23 10:07AM EDT | 2.50 | 1.13 | 0.81 | 1.41 | -0.02 | -1.74% | 3 | 287 | 67.19% |
| BBIG240119C00003000 | 2022-05-20 11:54AM EDT | 3.00 | 0.81 | 0.73 | 0.91 | 0.00 | - | 39 | 4,309 | 59.08% |
| BBIG240119C00003500 | 2022-05-20 2:24PM EDT | 3.50 | 0.79 | 0.56 | 1.00 | 0.00 | - | 4 | 306 | 66.50% |
| BBIG240119C00004000 | 2022-05-20 1:50PM EDT | 4.00 | 0.66 | 0.50 | 0.90 | 0.00 | - | 14 | 156 | 68.95% |
| BBIG240119C00004500 | 2022-05-11 9:41AM EDT | 4.50 | 0.70 | 0.37 | 1.16 | 0.00 | - | 1 | 5 | 79.69% |
| BBIG240119C00005000 | 2022-05-20 11:03AM EDT | 5.00 | 0.65 | 0.55 | 0.81 | 0.00 | - | 3 | 1,619 | 79.30% |
| BBIG240119C00005500 | 2022-05-10 2:49PM EDT | 5.50 | 0.56 | 0.27 | 0.81 | 0.00 | - | 3 | 209 | 74.41% |
| BBIG240119C00008000 | 2022-05-16 10:45AM EDT | 8.00 | 0.43 | 0.25 | 0.79 | 0.00 | - | 3 | 3,431 | 89.45% |
| BBIG240119C00010000 | 2022-05-20 12:30PM EDT | 10.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 2 | 1,084 | 87.50% |
| BBIG240119C00012000 | 2022-05-18 11:23AM EDT | 12.00 | 0.30 | 0.18 | 0.39 | 0.00 | - | 1 | 791 | 86.72% |
| BBIG240119C00015000 | 2022-05-19 9:31AM EDT | 15.00 | 0.28 | 0.18 | 0.69 | 0.00 | - | 1 | 456 | 106.54% |
| BBIG240119C00017000 | 2022-05-20 9:36AM EDT | 17.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 10 | 854 | 87.50% |
| BBIG240119C00020000 | 2022-05-20 1:19PM EDT | 20.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 805 | 104.88% |
| BBIG240119C00022000 | 2022-05-19 12:40PM EDT | 22.00 | 0.18 | 0.10 | 0.36 | 0.00 | - | 26 | 2,076 | 101.17% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG240119P00000500 | 2022-04-18 10:20AM EDT | 0.50 | 0.25 | 0.00 | 0.49 | 0.00 | - | - | 1 | 178.13% |
| BBIG240119P00001000 | 2022-03-29 3:53PM EDT | 1.00 | 0.25 | 0.14 | 0.91 | 0.00 | - | - | 1 | 160.94% |
| BBIG240119P00002000 | 2022-05-18 2:21PM EDT | 2.00 | 0.90 | 0.01 | 5.00 | 0.00 | - | 21 | 21 | 0.00% |
| BBIG240119P00002500 | 2022-05-18 2:57PM EDT | 2.50 | 1.20 | 0.95 | 5.00 | 0.00 | - | 27 | 119 | 0.00% |
| BBIG240119P00003000 | 2022-05-11 9:56AM EDT | 3.00 | 1.71 | 1.43 | 2.16 | 0.00 | - | 10 | 480 | 127.93% |
| BBIG240119P00003500 | 2022-05-13 2:40PM EDT | 3.50 | 2.53 | 1.56 | 2.55 | 0.00 | - | 2 | 3 | 115.63% |
| BBIG240119P00004000 | 2022-05-06 11:39AM EDT | 4.00 | 2.20 | 1.80 | 2.99 | 0.00 | - | 1 | 7 | 110.25% |
| BBIG240119P00004500 | 2022-04-22 12:13PM EDT | 4.50 | 2.94 | 2.22 | 3.35 | 0.00 | - | 24 | 24 | 108.20% |
| BBIG240119P00005000 | 2022-05-16 9:54AM EDT | 5.00 | 3.80 | 2.70 | 3.70 | 0.00 | - | 3 | 209 | 107.42% |
| BBIG240119P00005500 | 2022-05-11 10:25AM EDT | 5.50 | 3.64 | 2.50 | 4.20 | 0.00 | - | 1 | 2 | 88.09% |
| BBIG240119P00008000 | 2022-05-19 1:48PM EDT | 8.00 | 6.05 | 5.00 | 6.60 | 0.00 | - | 2 | 67 | 101.27% |
| BBIG240119P00010000 | 2022-05-16 3:45PM EDT | 10.00 | 8.00 | 7.00 | 8.60 | 0.00 | - | 30 | 101 | 110.16% |
| BBIG240119P00012000 | 2022-05-02 9:30AM EDT | 12.00 | 9.60 | 7.55 | 10.60 | 0.00 | - | 1 | 22 | 172.46% |
| BBIG240119P00015000 | 2022-03-31 3:20PM EDT | 15.00 | 12.45 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 138.67% |
| BBIG240119P00022000 | 2022-05-06 2:24PM EDT | 22.00 | 20.38 | 17.75 | 21.80 | 0.00 | - | 1 | 42 | 136.33% |
© 2022 Yahoo. All rights reserved.
