Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,190.55 +2.85 (+0.05%) Dow
38,957.11 +72.85 (+0.19%) Nasdaq
16,334.63 +2.07 (+0.01%) Bitcoin USD
62,646.27 -860.33 (-1.35%) CMC Crypto 200
1,328.56 +33.88 (+2.62%)
Big Lots, Inc. (BIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719C00002500 | 2024-05-06 3:59PM EDT | 2.50 | 1.09 | 1.15 | 1.20 | 0.00 | - | 25 | 601 | 105.47% |
| BIG240719C00005000 | 2024-05-08 9:39AM EDT | 5.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 1 | 2,483 | 101.56% |
| BIG240719C00007500 | 2024-05-08 9:55AM EDT | 7.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 9 | 1,445 | 114.84% |
| BIG240719C00010000 | 2024-05-07 1:44PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,114 | 132.03% |
| BIG240719C00012500 | 2024-04-25 11:38AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 841 | 135.94% |
| BIG240719C00015000 | 2024-04-22 10:21AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 556 | 167.19% |
| BIG240719C00017500 | 2024-03-07 4:30PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 275.39% |
| BIG240719C00020000 | 2024-03-22 10:31AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 284 | 191.41% |
| BIG240719C00022500 | 2024-03-12 2:58PM EDT | 22.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 179 | 242.97% |
| BIG240719C00025000 | 2024-03-20 10:27AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 288 | 222.66% |
| BIG240719C00027500 | 2024-02-20 10:30AM EDT | 27.50 | 0.09 | 0.00 | 1.35 | 0.00 | - | 50 | 94 | 374.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719P00002500 | 2024-05-07 11:23AM EDT | 2.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 9 | 2,186 | 100.39% |
| BIG240719P00005000 | 2024-05-03 1:59PM EDT | 5.00 | 1.65 | 1.70 | 1.80 | 0.00 | - | 2 | 938 | 102.34% |
| BIG240719P00007500 | 2024-04-26 1:50PM EDT | 7.50 | 4.10 | 4.00 | 4.10 | 0.00 | - | 6 | 328 | 95.31% |
| BIG240719P00010000 | 2024-05-03 1:53PM EDT | 10.00 | 6.49 | 6.40 | 6.70 | 0.00 | - | 1 | 21 | 121.09% |
| BIG240719P00012500 | 2024-03-14 2:48PM EDT | 12.50 | 8.80 | 8.40 | 9.30 | 0.00 | - | 1 | 116 | 221.88% |
| BIG240719P00015000 | 2023-12-27 11:03AM EDT | 15.00 | 7.38 | 8.90 | 9.10 | 0.00 | - | 2 | 2 | 0.00% |
| BIG240719P00017500 | 2023-08-23 1:44PM EDT | 17.50 | 11.30 | 12.50 | 12.70 | 0.00 | - | 7 | 0 | 0.00% |
| BIG240719P00020000 | 2024-01-03 11:16AM EDT | 20.00 | 12.60 | 13.50 | 14.40 | 0.00 | - | 2 | 0 | 0.00% |
| BIG240719P00022500 | 2023-08-29 10:11AM EDT | 22.50 | 14.80 | 17.50 | 17.70 | 0.00 | - | 3 | 0 | 0.00% |
| BIG240719P00025000 | 2023-08-16 10:22AM EDT | 25.00 | 16.80 | 19.40 | 19.60 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.