Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,126.05 +9.73 (+0.31%) Nikkei
28,548.91 +621.54 (+2.23%) Hang Seng
23,763.52 +414.14 (+1.77%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
50,963.23 +2,076.92 (+4.25%) CMC Crypto 200
1,315.61 +55.45 (+4.40%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG211210C00000500 | 2021-12-06 12:31PM EST | 0.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBIG211210C00001000 | 2021-11-29 10:38AM EST | 1.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBIG211210C00001500 | 2021-12-06 10:30AM EST | 1.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBIG211210C00002000 | 2021-12-06 3:23PM EST | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.00% |
| BBIG211210C00002500 | 2021-12-06 3:58PM EST | 2.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,966 | 0 | 0.00% |
| BBIG211210C00003000 | 2021-12-06 3:59PM EST | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,409 | 0 | 50.00% |
| BBIG211210C00003500 | 2021-12-06 3:57PM EST | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 50.00% |
| BBIG211210C00004000 | 2021-12-06 3:36PM EST | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 50.00% |
| BBIG211210C00004500 | 2021-12-06 2:26PM EST | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| BBIG211210C00005000 | 2021-12-06 3:18PM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
| BBIG211210C00005500 | 2021-12-06 3:00PM EST | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| BBIG211210C00006000 | 2021-12-06 2:41PM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| BBIG211210C00006500 | 2021-12-06 9:45AM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBIG211210C00007000 | 2021-12-06 3:35PM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| BBIG211210C00007500 | 2021-12-03 2:06PM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| BBIG211210C00008000 | 2021-12-03 3:35PM EST | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBIG211210C00008500 | 2021-12-02 3:53PM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BBIG211210C00009000 | 2021-12-06 9:30AM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG211210P00001500 | 2021-12-03 3:23PM EST | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BBIG211210P00002000 | 2021-12-06 3:59PM EST | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
| BBIG211210P00002500 | 2021-12-06 3:46PM EST | 2.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 6.25% |
| BBIG211210P00003000 | 2021-12-06 3:59PM EST | 3.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| BBIG211210P00003500 | 2021-12-06 12:49PM EST | 3.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBIG211210P00004000 | 2021-12-06 3:43PM EST | 4.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BBIG211210P00004500 | 2021-12-06 3:37PM EST | 4.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBIG211210P00005000 | 2021-12-06 2:50PM EST | 5.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BBIG211210P00005500 | 2021-12-06 3:28PM EST | 5.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBIG211210P00006000 | 2021-12-06 12:47PM EST | 6.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBIG211210P00006500 | 2021-12-06 2:18PM EST | 6.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BBIG211210P00007000 | 2021-12-06 1:25PM EST | 7.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BBIG211210P00007500 | 2021-12-06 1:24PM EST | 7.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBIG211210P00008000 | 2021-12-06 1:27PM EST | 8.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBIG211210P00008500 | 2021-11-26 10:04AM EST | 8.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBIG211210P00009000 | 2021-11-26 10:04AM EST | 9.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
