Big Lots, Inc. (BIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117C00002500 | 2024-04-25 1:22PM EDT | 2.50 | 1.55 | 1.55 | 2.45 | 0.00 | - | 1 | 770 | 156.64% |
| BIG250117C00005000 | 2024-05-01 2:41PM EDT | 5.00 | 0.78 | 0.70 | 0.80 | +0.03 | +4.00% | 13 | 1,585 | 100.39% |
| BIG250117C00007500 | 2024-04-29 10:59AM EDT | 7.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 1,276 | 104.30% |
| BIG250117C00010000 | 2024-04-29 11:54AM EDT | 10.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 2,129 | 107.03% |
| BIG250117C00012500 | 2024-04-25 1:30PM EDT | 12.50 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1 | 327 | 110.55% |
| BIG250117C00015000 | 2024-04-29 2:01PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 1,405 | 109.38% |
| BIG250117C00017500 | 2024-04-24 10:34AM EDT | 17.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 369 | 107.81% |
| BIG250117C00020000 | 2024-04-30 9:35AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 1,328 | 113.67% |
| BIG250117C00022500 | 2024-02-16 10:30AM EDT | 22.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 187 | 123.83% |
| BIG250117C00025000 | 2024-04-29 3:43PM EDT | 25.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 1,118 | 137.11% |
| BIG250117C00027500 | 2024-04-24 9:30AM EDT | 27.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 67 | 149.02% |
| BIG250117C00030000 | 2024-04-30 10:14AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 692 | 125.00% |
| BIG250117C00032500 | 2024-03-01 4:11PM EDT | 32.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 175.59% |
| BIG250117C00035000 | 2024-02-29 4:12PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 24 | 178.91% |
| BIG250117C00037500 | 2024-03-07 12:59PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 182.03% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG250117P00002500 | 2024-05-01 3:55PM EDT | 2.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 1,376 | 105.08% |
| BIG250117P00005000 | 2024-05-01 3:55PM EDT | 5.00 | 2.15 | 2.15 | 2.25 | -0.07 | -3.15% | 1 | 12,006 | 94.43% |
| BIG250117P00007500 | 2024-04-15 12:49PM EDT | 7.50 | 4.50 | 4.20 | 4.40 | 0.00 | - | 4 | 337 | 87.50% |
| BIG250117P00010000 | 2024-03-12 11:15AM EDT | 10.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 5 | 1,060 | 76.95% |
| BIG250117P00012500 | 2024-03-08 2:09PM EDT | 12.50 | 8.42 | 7.60 | 9.00 | 0.00 | - | 4 | 177 | 0.00% |
| 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.