BIG - Big Lots, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG200717C00010000 | 2020-06-24 12:11PM EDT | 10.00 | 22.60 | 28.50 | 32.80 | 0.00 | - | 1 | 1 | 578.91% |
| BIG200717C00012500 | 2020-06-24 11:41AM EDT | 12.50 | 20.50 | 25.70 | 30.30 | 0.00 | - | 1 | 3 | 418.75% |
| BIG200717C00015000 | 2020-07-08 11:05AM EDT | 15.00 | 26.75 | 23.20 | 27.80 | +8.55 | +46.98% | 1 | 1 | 357.03% |
| BIG200717C00017500 | 2020-06-26 12:35PM EDT | 17.50 | 27.00 | 20.90 | 25.40 | 0.00 | - | 4 | 0 | 360.16% |
| BIG200717C00020000 | 2020-06-22 6:43PM EDT | 20.00 | 15.20 | 18.00 | 22.70 | 0.00 | - | 2 | 0 | 581.64% |
| BIG200717C00022500 | 2020-06-22 6:43PM EDT | 22.50 | 14.00 | 15.70 | 20.40 | 0.00 | - | 663 | 0 | 238.28% |
| BIG200717C00025000 | 2020-06-26 9:49AM EDT | 25.00 | 15.90 | 13.20 | 17.80 | 0.00 | - | 5 | 10 | 186.33% |
| BIG200717C00027500 | 2020-06-29 3:40PM EDT | 27.50 | 15.54 | 10.50 | 15.10 | -0.46 | -2.88% | 4 | 305 | 370.31% |
| BIG200717C00030000 | 2020-07-08 1:56PM EDT | 30.00 | 11.50 | 10.00 | 10.90 | -1.73 | -13.08% | 3 | 514 | 109.38% |
| BIG200717C00032500 | 2020-07-10 2:12PM EDT | 32.50 | 7.60 | 7.30 | 8.70 | -3.10 | -28.97% | 1 | 480 | 95.70% |
| BIG200717C00035000 | 2020-07-10 2:14PM EDT | 35.00 | 5.20 | 5.30 | 5.70 | -3.15 | -37.72% | 19 | 1,799 | 68.36% |
| BIG200717C00037500 | 2020-07-10 2:15PM EDT | 37.50 | 3.00 | 3.10 | 3.50 | -3.30 | -52.38% | 10 | 620 | 64.94% |
| BIG200717C00040000 | 2020-07-10 3:36PM EDT | 40.00 | 1.60 | 1.35 | 1.75 | -2.60 | -61.90% | 107 | 937 | 60.35% |
| BIG200717C00042500 | 2020-07-10 3:41PM EDT | 42.50 | 0.60 | 0.50 | 0.65 | -2.47 | -80.46% | 139 | 1,316 | 60.16% |
| BIG200717C00045000 | 2020-07-10 3:27PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -1.76 | -89.80% | 151 | 2,074 | 63.57% |
| BIG200717C00047500 | 2020-07-10 2:34PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | -1.17 | -93.60% | 16 | 401 | 25.00% |
| BIG200717C00050000 | 2020-07-10 3:09PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | -0.57 | -91.94% | 9 | 1,368 | 50.00% |
| BIG200717C00055000 | 2020-07-08 11:09AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | -0.23 | -85.19% | 12 | 1,188 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIG200717P00002500 | 2020-07-01 10:12AM EDT | 2.50 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 2 | 1,006.25% |
| BIG200717P00005000 | 2020-06-22 6:43PM EDT | 5.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 50.00% |
| BIG200717P00007500 | 2020-06-22 6:43PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| BIG200717P00010000 | 2020-06-22 6:43PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 405 | 409.38% |
| BIG200717P00012500 | 2020-06-17 12:21PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 346.88% |
| BIG200717P00015000 | 2020-06-25 3:13PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 239 | 342.19% |
| BIG200717P00017500 | 2020-07-01 3:26PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 369 | 251.56% |
| BIG200717P00020000 | 2020-07-01 3:26PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 20 | 146 | 50.00% |
| BIG200717P00022500 | 2020-07-08 9:59AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 1,260 | 50.00% |
| BIG200717P00025000 | 2020-07-01 12:01PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BIG200717P00027500 | 2020-07-07 3:39PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 1 | 737 | 123.44% |
| BIG200717P00030000 | 2020-07-09 12:47PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | -0.16 | -80.00% | 3 | 439 | 50.00% |
| BIG200717P00032500 | 2020-07-10 2:36PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 5 | 0 | 83.98% |
| BIG200717P00035000 | 2020-07-10 3:58PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | -0.43 | -81.13% | 29 | 1,822 | 71.88% |
| BIG200717P00037500 | 2020-07-10 3:14PM EDT | 37.50 | 0.45 | 0.15 | 0.45 | -0.47 | -51.09% | 50 | 678 | 58.11% |
| BIG200717P00040000 | 2020-07-10 3:14PM EDT | 40.00 | 1.17 | 0.95 | 1.25 | -0.43 | -26.88% | 100 | 536 | 58.11% |
| BIG200717P00042500 | 2020-07-10 12:35PM EDT | 42.50 | 2.92 | 2.10 | 2.80 | +0.42 | +16.80% | 63 | 772 | 66.70% |
| BIG200717P00045000 | 2020-07-09 3:49PM EDT | 45.00 | 4.00 | 4.40 | 5.00 | -0.10 | -2.44% | 2 | 165 | 53.13% |
| BIG200717P00047500 | 2020-07-10 2:15PM EDT | 47.50 | 7.60 | 6.40 | 8.00 | +1.50 | +24.59% | 6 | 37 | 72.66% |
| BIG200717P00050000 | 2020-07-02 1:34PM EDT | 50.00 | 8.90 | 8.30 | 10.20 | +1.30 | +17.11% | 3 | 3 | 140.23% |
| BIG200717P00055000 | 2020-07-01 9:30AM EDT | 55.00 | 13.20 | 12.40 | 17.00 | +2.00 | +17.86% | 3 | 3 | 120.70% |
© 2020 Verizon Media. All rights reserved.