Canada markets closed

Big Lots, Inc. (BIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.05+1.36 (+2.24%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG210319C000350002021-02-19 3:37PM EST35.0028.5025.0028.900.00-21277.05%
BIG210319C000375002021-02-26 12:31PM EST37.5027.0022.5026.900.00-1725136.72%
BIG210319C000400002021-02-23 11:15AM EST40.0024.2020.0024.100.00-2550.00%
BIG210319C000450002021-03-03 11:11AM EST45.0017.6015.4019.500.00-130114.36%
BIG210319C000475002021-03-03 1:02PM EST47.5016.3012.9016.600.00-161184.38%
BIG210319C000500002021-03-05 3:18PM EST50.0012.0710.4014.40+0.57+4.96%433480.86%
BIG210319C000525002021-03-05 1:41PM EST52.5010.007.5012.00-0.97-8.84%10057.81%
BIG210319C000550002021-03-05 3:45PM EST55.007.507.408.90-1.10-12.79%7078.27%
BIG210319C000575002021-03-05 9:39AM EST57.503.105.306.00-2.37-43.33%1718360.16%
BIG210319C000600002021-03-05 3:05PM EST60.003.803.204.10-0.70-15.56%16545952.30%
BIG210319C000625002021-03-05 3:51PM EST62.502.502.352.65-0.98-28.16%10629355.91%
BIG210319C000650002021-03-05 3:49PM EST65.001.700.951.80-0.50-22.73%1832,19952.15%
BIG210319C000675002021-03-05 3:20PM EST67.501.000.601.25-0.98-49.49%2416156.59%
BIG210319C000700002021-03-05 3:08PM EST70.000.650.551.00-0.95-59.38%230065.09%
BIG210319C000725002021-03-04 3:53PM EST72.500.400.251.10-0.63-61.17%313773.14%
BIG210319C000750002021-03-05 2:56PM EST75.000.300.150.90-0.45-60.00%15923877.54%
BIG210319C000800002021-03-05 3:16PM EST80.000.200.100.60-0.40-66.67%6743486.52%
BIG210319C000850002021-03-04 3:39PM EST85.000.350.005.000.00-199177.83%
BIG210319C000900002021-03-05 9:30AM EST90.000.050.005.00-0.20-80.00%533195.80%
BIG210319C000950002021-03-05 1:37PM EST95.000.660.000.95+0.56+560.00%53136.13%
BIG210319C001000002021-03-04 3:15PM EST100.000.10-0.050.00---103.52%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG210319P000275002021-02-03 11:42AM EST27.500.100.005.000.00--1406.64%
BIG210319P000325002021-03-01 9:38AM EST32.500.100.000.100.00-147145.31%
BIG210319P000350002021-03-04 10:00AM EST35.000.040.000.05-0.11-73.33%100118.75%
BIG210319P000375002021-02-23 3:43PM EST37.500.150.005.000.00-261279.59%
BIG210319P000400002021-03-05 3:41PM EST40.000.110.000.15+0.06+120.00%12201108.59%
BIG210319P000425002021-03-04 3:57PM EST42.500.100.050.30-0.18-64.29%1887109.96%
BIG210319P000450002021-03-05 1:35PM EST45.000.090.000.20-0.06-40.00%3715686.52%
BIG210319P000475002021-03-05 3:01PM EST47.500.150.100.25-0.52-77.61%2623182.13%
BIG210319P000500002021-03-05 3:25PM EST50.000.240.150.50-0.68-73.91%197079.39%
BIG210319P000525002021-03-05 3:01PM EST52.500.300.300.65-0.85-73.91%2125872.46%
BIG210319P000550002021-03-05 3:37PM EST55.001.000.500.90-1.10-52.38%9232165.58%
BIG210319P000575002021-03-05 1:39PM EST57.501.130.651.65-1.60-58.61%1179761.52%
BIG210319P000600002021-03-05 3:55PM EST60.002.051.502.30-1.82-47.03%1481,12558.89%
BIG210319P000625002021-03-05 3:37PM EST62.503.202.503.80-2.40-42.86%4065760.06%
BIG210319P000650002021-03-05 3:42PM EST65.004.584.205.20-0.92-16.73%2029460.45%
BIG210319P000675002021-03-04 10:04AM EST67.508.305.307.700.00-23159.86%
BIG210319P000700002021-03-05 3:26PM EST70.008.647.209.70-2.48-22.30%31556.15%
BIG210319P000725002021-03-02 3:58PM EST72.5012.309.4012.400.00--1064.75%
BIG210319P000750002021-02-18 1:24PM EST75.0014.7511.0015.400.00-1364.45%
BIG210319P000800002021-03-02 3:58PM EST80.0019.0216.0020.300.00-10076.95%
BIG210319P000850002021-02-22 10:56AM EST85.0023.9020.7025.300.00-1073.05%
BIG210319P000900002021-03-04 12:56PM EST90.0030.0025.6030.300.00-1050.00%