BigCommerce Holdings, Inc. (BIGC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIGC220715C00010000 | 2022-06-16 9:57AM EDT | 10.00 | 4.64 | 6.70 | 7.00 | 0.00 | - | 7 | 0 | 172.27% |
| BIGC220715C00012500 | 2022-06-21 12:38PM EDT | 12.50 | 4.20 | 4.40 | 4.60 | 0.00 | - | 3 | 34 | 134.77% |
| BIGC220715C00015000 | 2022-07-01 10:06AM EDT | 15.00 | 2.51 | 2.30 | 2.45 | +0.66 | +35.68% | 10 | 0 | 105.66% |
| BIGC220715C00017500 | 2022-07-01 11:23AM EDT | 17.50 | 0.90 | 0.85 | 1.00 | +0.25 | +38.46% | 22 | 304 | 92.77% |
| BIGC220715C00020000 | 2022-07-01 11:08AM EDT | 20.00 | 0.25 | 0.25 | 0.35 | +0.02 | +8.70% | 13 | 1,084 | 91.60% |
| BIGC220715C00022500 | 2022-07-01 11:08AM EDT | 22.50 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 1 | 442 | 89.84% |
| BIGC220715C00025000 | 2022-06-30 11:38AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 940 | 113.28% |
| BIGC220715C00030000 | 2022-06-28 2:06PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 281 | 142.19% |
| BIGC220715C00035000 | 2022-06-23 10:12AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 156.25% |
| BIGC220715C00040000 | 2022-06-02 11:16AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 255 | 207.81% |
| BIGC220715C00045000 | 2022-05-25 11:38AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,622 | 229.69% |
| BIGC220715C00050000 | 2022-04-21 3:01PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 138 | 248.44% |
| BIGC220715C00055000 | 2022-05-19 2:37PM EDT | 55.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 2,040 | 231.25% |
| BIGC220715C00060000 | 2022-04-21 10:19AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,621 | 364.06% |
| BIGC220715C00065000 | 2022-03-16 9:30AM EDT | 65.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,073 | 306.25% |
| BIGC220715C00070000 | 2022-03-17 1:16PM EDT | 70.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 20 | 132 | 353.91% |
| BIGC220715C00075000 | 2022-06-13 11:20AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 814 | 318.75% |
| BIGC220715C00080000 | 2022-04-25 11:26AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 419.92% |
| BIGC220715C00085000 | 2022-03-10 2:46PM EDT | 85.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 40 | 25 | 372.66% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIGC220715P00007500 | 2022-06-24 3:25PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 58 | 185.94% |
| BIGC220715P00010000 | 2022-06-30 9:59AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 896 | 125.00% |
| BIGC220715P00012500 | 2022-06-30 10:20AM EDT | 12.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 247 | 105.86% |
| BIGC220715P00015000 | 2022-07-01 10:38AM EDT | 15.00 | 0.54 | 0.45 | 0.55 | -0.11 | -16.92% | 7 | 193 | 90.63% |
| BIGC220715P00017500 | 2022-06-30 3:32PM EDT | 17.50 | 1.90 | 1.45 | 1.55 | 0.00 | - | 358 | 807 | 76.56% |
| BIGC220715P00020000 | 2022-06-30 3:07PM EDT | 20.00 | 2.90 | 3.30 | 3.40 | -1.10 | -27.50% | 1 | 247 | 58.20% |
| BIGC220715P00022500 | 2022-06-15 1:03PM EDT | 22.50 | 6.91 | 5.60 | 5.80 | 0.00 | - | 2 | 63 | 64.06% |
| BIGC220715P00025000 | 2022-06-29 12:36PM EDT | 25.00 | 7.84 | 8.10 | 8.30 | +0.13 | +1.69% | 2 | 88 | 84.38% |
| BIGC220715P00030000 | 2022-06-28 3:37PM EDT | 30.00 | 11.95 | 13.00 | 13.20 | 0.00 | - | 1 | 10 | 0.00% |
| BIGC220715P00035000 | 2022-06-02 3:41PM EDT | 35.00 | 15.70 | 17.90 | 18.30 | 0.00 | - | 1 | 39 | 140.63% |
| BIGC220715P00040000 | 2022-06-24 10:34AM EDT | 40.00 | 21.32 | 23.00 | 23.40 | 0.00 | - | 2 | 11 | 221.09% |
| BIGC220715P00045000 | 2022-06-09 2:29PM EDT | 45.00 | 27.00 | 27.80 | 28.30 | 0.00 | - | 1 | 1 | 181.25% |
| BIGC220715P00050000 | 2022-05-09 10:06AM EDT | 50.00 | 32.60 | 30.00 | 30.80 | 0.00 | - | 43 | 0 | 0.00% |
| BIGC220715P00055000 | 2022-05-13 12:41PM EDT | 55.00 | 37.80 | 36.40 | 38.80 | 0.00 | - | 1 | 0 | 369.14% |
| BIGC220715P00060000 | 2022-04-11 3:52PM EDT | 60.00 | 39.69 | 46.00 | 47.10 | 0.00 | - | 1 | 2 | 653.71% |
| BIGC220715P00065000 | 2022-03-28 9:30AM EDT | 65.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BIGC220715P00070000 | 2022-03-14 2:42PM EDT | 70.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIGC220715P00075000 | 2022-03-14 3:53PM EDT | 75.00 | 57.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIGC220715P00080000 | 2022-01-24 10:35AM EDT | 80.00 | 53.75 | 55.90 | 57.45 | 0.00 | - | 2 | 1 | 0.00% |
| BIGC220715P00085000 | 2022-04-18 3:22PM EDT | 85.00 | 65.90 | 67.30 | 68.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
