BIG - Big Lots, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG200717C000100002020-06-24 12:11PM EDT10.0022.6028.5032.800.00-11578.91%
BIG200717C000125002020-06-24 11:41AM EDT12.5020.5025.7030.300.00-13418.75%
BIG200717C000150002020-07-08 11:05AM EDT15.0026.7523.2027.80+8.55+46.98%11357.03%
BIG200717C000175002020-06-26 12:35PM EDT17.5027.0020.9025.400.00-40360.16%
BIG200717C000200002020-06-22 6:43PM EDT20.0015.2018.0022.700.00-20581.64%
BIG200717C000225002020-06-22 6:43PM EDT22.5014.0015.7020.400.00-6630238.28%
BIG200717C000250002020-06-26 9:49AM EDT25.0015.9013.2017.800.00-510186.33%
BIG200717C000275002020-06-29 3:40PM EDT27.5015.5410.5015.10-0.46-2.88%4305370.31%
BIG200717C000300002020-07-08 1:56PM EDT30.0011.5010.0010.90-1.73-13.08%3514109.38%
BIG200717C000325002020-07-10 2:12PM EDT32.507.607.308.70-3.10-28.97%148095.70%
BIG200717C000350002020-07-10 2:14PM EDT35.005.205.305.70-3.15-37.72%191,79968.36%
BIG200717C000375002020-07-10 2:15PM EDT37.503.003.103.50-3.30-52.38%1062064.94%
BIG200717C000400002020-07-10 3:36PM EDT40.001.601.351.75-2.60-61.90%10793760.35%
BIG200717C000425002020-07-10 3:41PM EDT42.500.600.500.65-2.47-80.46%1391,31660.16%
BIG200717C000450002020-07-10 3:27PM EDT45.000.200.150.25-1.76-89.80%1512,07463.57%
BIG200717C000475002020-07-10 2:34PM EDT47.500.080.000.00-1.17-93.60%1640125.00%
BIG200717C000500002020-07-10 3:09PM EDT50.000.050.000.00-0.57-91.94%91,36850.00%
BIG200717C000550002020-07-08 11:09AM EDT55.000.040.000.00-0.23-85.19%121,18850.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG200717P000025002020-07-01 10:12AM EDT2.500.050.000.20+0.05--21,006.25%
BIG200717P000050002020-06-22 6:43PM EDT5.000.190.000.000.00-53650.00%
BIG200717P000075002020-06-22 6:43PM EDT7.500.040.000.000.00-12550.00%
BIG200717P000100002020-06-22 6:43PM EDT10.000.050.000.050.00-4405409.38%
BIG200717P000125002020-06-17 12:21PM EDT12.500.050.000.050.00-80346.88%
BIG200717P000150002020-06-25 3:13PM EDT15.000.050.000.150.00-4239342.19%
BIG200717P000175002020-07-01 3:26PM EDT17.500.040.000.05-0.01-20.00%20369251.56%
BIG200717P000200002020-07-01 3:26PM EDT20.000.070.000.00+0.02+40.00%2014650.00%
BIG200717P000225002020-07-08 9:59AM EDT22.500.030.000.00-0.02-40.00%51,26050.00%
BIG200717P000250002020-07-01 12:01PM EDT25.000.050.000.000.00-12050.00%
BIG200717P000275002020-07-07 3:39PM EDT27.500.040.000.05-0.04-50.00%1737123.44%
BIG200717P000300002020-07-09 12:47PM EDT30.000.040.000.00-0.16-80.00%343950.00%
BIG200717P000325002020-07-10 2:36PM EDT32.500.050.000.10-0.25-83.33%5083.98%
BIG200717P000350002020-07-10 3:58PM EDT35.000.100.050.20-0.43-81.13%291,82271.88%
BIG200717P000375002020-07-10 3:14PM EDT37.500.450.150.45-0.47-51.09%5067858.11%
BIG200717P000400002020-07-10 3:14PM EDT40.001.170.951.25-0.43-26.88%10053658.11%
BIG200717P000425002020-07-10 12:35PM EDT42.502.922.102.80+0.42+16.80%6377266.70%
BIG200717P000450002020-07-09 3:49PM EDT45.004.004.405.00-0.10-2.44%216553.13%
BIG200717P000475002020-07-10 2:15PM EDT47.507.606.408.00+1.50+24.59%63772.66%
BIG200717P000500002020-07-02 1:34PM EDT50.008.908.3010.20+1.30+17.11%33140.23%
BIG200717P000550002020-07-01 9:30AM EDT55.0013.2012.4017.00+2.00+17.86%33120.70%