Singapore markets close in 1 hour 2 minutes
Straits Times Index
3,259.36 -40.68 (-1.23%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,326.74 -152.63 (-0.83%) FTSE 100
8,347.68 +34.01 (+0.41%) Bitcoin USD
62,175.81 -1,367.70 (-2.15%) CMC Crypto 200
1,289.97 -4.70 (-0.36%)
Big Lots, Inc. (BIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117C00002500 | 2024-05-03 2:23PM EDT | 2.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIG250117C00005000 | 2024-05-07 10:31AM EDT | 5.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BIG250117C00007500 | 2024-05-07 1:56PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIG250117C00010000 | 2024-05-06 3:51PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| BIG250117C00012500 | 2024-04-25 1:30PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIG250117C00015000 | 2024-05-07 2:05PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BIG250117C00017500 | 2024-04-24 10:34AM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIG250117C00020000 | 2024-05-07 2:05PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BIG250117C00022500 | 2024-02-16 10:30AM EDT | 22.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 187 | 123.44% |
| BIG250117C00025000 | 2024-04-29 3:43PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIG250117C00027500 | 2024-05-07 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIG250117C00030000 | 2024-05-07 9:34AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BIG250117C00032500 | 2024-03-01 4:11PM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 175.39% |
| BIG250117C00035000 | 2024-02-29 4:12PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 24 | 178.71% |
| BIG250117C00037500 | 2024-03-07 12:59PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 181.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117P00002500 | 2024-05-07 9:33AM EDT | 2.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BIG250117P00005000 | 2024-05-07 2:28PM EDT | 5.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIG250117P00007500 | 2024-05-02 11:00AM EDT | 7.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIG250117P00010000 | 2024-05-03 1:55PM EDT | 10.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIG250117P00012500 | 2024-03-08 2:09PM EDT | 12.50 | 8.42 | 7.60 | 9.00 | 0.00 | - | 4 | 177 | 85.16% |
| BIG250117P00015000 | 2023-12-27 11:13AM EDT | 15.00 | 8.10 | 9.20 | 9.50 | 0.00 | - | 4 | 71 | 0.00% |
| BIG250117P00017500 | 2024-02-12 11:57AM EDT | 17.50 | 13.55 | 13.30 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| BIG250117P00020000 | 2023-08-31 9:38AM EDT | 20.00 | 13.17 | 14.10 | 15.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIG250117P00022500 | 2024-01-24 3:13PM EDT | 22.50 | 15.96 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIG250117P00025000 | 2023-06-01 3:24PM EDT | 25.00 | 20.10 | 16.30 | 16.70 | 0.00 | - | 4 | 0 | 0.00% |
| BIG250117P00030000 | 2023-06-29 10:08AM EDT | 30.00 | 21.50 | 17.80 | 22.20 | 0.00 | - | - | 10 | 0.00% |
| BIG250117P00032500 | 2022-11-30 3:21PM EDT | 32.50 | 16.00 | 16.60 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIG250117P00035000 | 2023-04-18 12:18PM EDT | 35.00 | 25.10 | 25.50 | 27.60 | 0.00 | - | 1 | 21 | 0.00% |
| BIG250117P00037500 | 2023-12-26 1:58PM EDT | 37.50 | 29.93 | 29.30 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.