Singapore markets close in 3 hours 15 minutes
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
2.5400-0.0900 (-3.42%)
At close: 04:00PM EST
2.5900 +0.05 (+1.97%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG211210C000005002021-12-06 12:31PM EST0.502.020.000.000.00-200.00%
BBIG211210C000010002021-11-29 10:38AM EST1.002.030.000.000.00-200.00%
BBIG211210C000015002021-12-06 10:30AM EST1.501.160.000.000.00-800.00%
BBIG211210C000020002021-12-06 3:23PM EST2.000.550.000.000.00-49700.00%
BBIG211210C000025002021-12-06 3:58PM EST2.500.190.000.000.00-2,96600.00%
BBIG211210C000030002021-12-06 3:59PM EST3.000.060.000.000.00-5,409050.00%
BBIG211210C000035002021-12-06 3:57PM EST3.500.030.000.000.00-1,799050.00%
BBIG211210C000040002021-12-06 3:36PM EST4.000.020.000.000.00-1,181050.00%
BBIG211210C000045002021-12-06 2:26PM EST4.500.010.000.000.00-249050.00%
BBIG211210C000050002021-12-06 3:18PM EST5.000.020.000.000.00-432050.00%
BBIG211210C000055002021-12-06 3:00PM EST5.500.010.000.000.00-140050.00%
BBIG211210C000060002021-12-06 2:41PM EST6.000.010.000.000.00-149050.00%
BBIG211210C000065002021-12-06 9:45AM EST6.500.010.000.000.00-2050.00%
BBIG211210C000070002021-12-06 3:35PM EST7.000.010.000.000.00-86050.00%
BBIG211210C000075002021-12-03 2:06PM EST7.500.020.000.000.00-70050.00%
BBIG211210C000080002021-12-03 3:35PM EST8.000.020.000.000.00-4050.00%
BBIG211210C000085002021-12-02 3:53PM EST8.500.010.000.000.00-22050.00%
BBIG211210C000090002021-12-06 9:30AM EST9.000.010.000.000.00-1050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG211210P000015002021-12-03 3:23PM EST1.500.010.000.000.00-6050.00%
BBIG211210P000020002021-12-06 3:59PM EST2.000.020.000.000.00-426050.00%
BBIG211210P000025002021-12-06 3:46PM EST2.500.160.000.000.00-84706.25%
BBIG211210P000030002021-12-06 3:59PM EST3.000.520.000.000.00-28400.00%
BBIG211210P000035002021-12-06 12:49PM EST3.501.050.000.000.00-400.00%
BBIG211210P000040002021-12-06 3:43PM EST4.001.480.000.000.00-1700.00%
BBIG211210P000045002021-12-06 3:37PM EST4.502.000.000.000.00-500.00%
BBIG211210P000050002021-12-06 2:50PM EST5.002.510.000.000.00-1300.00%
BBIG211210P000055002021-12-06 3:28PM EST5.502.980.000.000.00-500.00%
BBIG211210P000060002021-12-06 12:47PM EST6.003.500.000.000.00-1100.00%
BBIG211210P000065002021-12-06 2:18PM EST6.504.050.000.000.00-1100.00%
BBIG211210P000070002021-12-06 1:25PM EST7.004.440.000.000.00-900.00%
BBIG211210P000075002021-12-06 1:24PM EST7.505.000.000.000.00-100.00%
BBIG211210P000080002021-12-06 1:27PM EST8.005.420.000.000.00-400.00%
BBIG211210P000085002021-11-26 10:04AM EST8.505.450.000.000.00-100.00%
BBIG211210P000090002021-11-26 10:04AM EST9.005.950.000.000.00-100.00%