Big Lots, Inc. (BIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719C00002500 | 2024-04-30 3:03PM EDT | 2.50 | 1.20 | 0.50 | 2.00 | 0.00 | - | 1 | 574 | 117.97% |
| BIG240719C00005000 | 2024-05-01 3:05PM EDT | 5.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 515 | 2,030 | 101.56% |
| BIG240719C00007500 | 2024-04-29 3:17PM EDT | 7.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 28 | 1,446 | 109.38% |
| BIG240719C00010000 | 2024-04-26 12:36PM EDT | 10.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1,110 | 126.56% |
| BIG240719C00012500 | 2024-04-25 11:38AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 841 | 129.69% |
| BIG240719C00015000 | 2024-04-22 10:21AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 556 | 160.16% |
| BIG240719C00017500 | 2024-03-07 4:30PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 263.28% |
| BIG240719C00020000 | 2024-03-22 10:31AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 284 | 182.81% |
| BIG240719C00022500 | 2024-03-12 2:58PM EDT | 22.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 179 | 232.03% |
| BIG240719C00025000 | 2024-03-20 10:27AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 288 | 212.50% |
| BIG240719C00027500 | 2024-02-20 10:30AM EDT | 27.50 | 0.09 | 0.00 | 1.35 | 0.00 | - | 50 | 94 | 357.42% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG240719P00002500 | 2024-05-01 9:36AM EDT | 2.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 1 | 2,274 | 96.09% |
| BIG240719P00005000 | 2024-04-30 3:02PM EDT | 5.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 2 | 938 | 93.36% |
| BIG240719P00007500 | 2024-04-26 1:50PM EDT | 7.50 | 4.10 | 3.90 | 4.70 | 0.00 | - | 6 | 328 | 158.01% |
| BIG240719P00010000 | 2024-04-22 1:03PM EDT | 10.00 | 6.42 | 5.70 | 6.60 | 0.00 | - | 1 | 21 | 138.28% |
| BIG240719P00012500 | 2024-03-14 2:48PM EDT | 12.50 | 8.80 | 8.40 | 9.30 | 0.00 | - | 1 | 116 | 211.72% |
| 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.