BigCommerce Holdings, Inc. (BIGC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIGC240119C00002500 | 2022-12-01 12:09PM EST | 2.50 | 7.20 | 4.40 | 8.40 | 0.00 | - | 4 | 4 | 0.00% |
| BIGC240119C00005000 | 2023-01-24 9:47AM EST | 5.00 | 7.50 | 6.80 | 8.70 | 0.00 | - | 1 | 14 | 94.63% |
| BIGC240119C00007500 | 2022-12-22 3:20PM EST | 7.50 | 3.10 | 4.80 | 5.10 | 0.00 | - | 2 | 31 | 52.83% |
| BIGC240119C00010000 | 2023-02-02 2:15PM EST | 10.00 | 5.22 | 4.30 | 4.80 | 0.00 | - | 17 | 160 | 80.22% |
| BIGC240119C00012500 | 2023-02-02 2:37PM EST | 12.50 | 4.01 | 3.20 | 3.60 | 0.00 | - | 9 | 81 | 76.03% |
| BIGC240119C00015000 | 2023-02-02 2:15PM EST | 15.00 | 3.10 | 2.50 | 2.70 | 0.00 | - | 4 | 166 | 74.76% |
| BIGC240119C00017500 | 2023-01-25 11:17AM EST | 17.50 | 1.60 | 1.85 | 2.15 | 0.00 | - | 14 | 115 | 73.88% |
| BIGC240119C00020000 | 2023-02-03 1:12PM EST | 20.00 | 1.50 | 1.20 | 1.80 | -0.33 | -18.03% | 11 | 216 | 72.12% |
| BIGC240119C00022500 | 2023-02-01 3:26PM EST | 22.50 | 1.20 | 1.00 | 1.35 | 0.00 | - | 5 | 56 | 71.88% |
| BIGC240119C00025000 | 2023-02-03 9:30AM EST | 25.00 | 1.11 | 0.70 | 1.20 | 0.00 | - | 1 | 339 | 72.31% |
| BIGC240119C00030000 | 2023-02-03 12:48PM EST | 30.00 | 0.50 | 0.35 | 0.95 | -0.40 | -44.44% | 1 | 369 | 73.34% |
| BIGC240119C00035000 | 2023-02-01 10:11AM EST | 35.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 2 | 159 | 71.78% |
| BIGC240119C00040000 | 2023-02-02 9:30AM EST | 40.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 2 | 218 | 71.88% |
| BIGC240119C00045000 | 2023-01-23 10:30AM EST | 45.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | 1 | 97 | 74.02% |
| BIGC240119C00050000 | 2023-02-02 12:50PM EST | 50.00 | 0.18 | 0.15 | 0.65 | 0.00 | - | 21 | 88 | 87.30% |
| BIGC240119C00055000 | 2023-01-12 2:16PM EST | 55.00 | 0.10 | 0.10 | 0.60 | 0.00 | - | 1 | 58 | 88.87% |
| BIGC240119C00060000 | 2023-01-30 10:38AM EST | 60.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 155 | 77.73% |
| BIGC240119C00065000 | 2023-02-03 12:46PM EST | 65.00 | 0.10 | 0.05 | 0.40 | -0.30 | -75.00% | 1 | 32 | 88.28% |
| BIGC240119C00070000 | 2023-02-02 10:07AM EST | 70.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 77 | 108.40% |
| BIGC240119C00075000 | 2022-11-11 10:47AM EST | 75.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 5 | 24 | 93.65% |
| BIGC240119C00080000 | 2023-01-18 9:44AM EST | 80.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 179 | 90.23% |
| BIGC240119C00085000 | 2023-01-17 10:50AM EST | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 36 | 94.53% |
| BIGC240119C00090000 | 2023-01-23 2:05PM EST | 90.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 383 | 89.26% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIGC240119P00002500 | 2023-01-18 3:37PM EST | 2.50 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 200.39% |
| BIGC240119P00005000 | 2023-01-25 3:10PM EST | 5.00 | 0.39 | 0.25 | 0.50 | 0.00 | - | 1 | 226 | 80.08% |
| BIGC240119P00007500 | 2023-02-01 9:48AM EST | 7.50 | 0.95 | 0.80 | 1.10 | 0.00 | - | 2 | 233 | 71.83% |
| BIGC240119P00010000 | 2023-01-25 10:12AM EST | 10.00 | 2.23 | 1.85 | 2.05 | 0.00 | - | 10 | 210 | 68.41% |
| BIGC240119P00012500 | 2023-01-27 2:17PM EST | 12.50 | 3.10 | 3.10 | 3.40 | 0.00 | - | 1 | 28 | 64.80% |
| BIGC240119P00015000 | 2023-02-03 12:51PM EST | 15.00 | 4.65 | 4.70 | 5.30 | -0.05 | -1.06% | 1 | 121 | 65.09% |
| BIGC240119P00017500 | 2022-10-14 10:03AM EST | 17.50 | 7.35 | 8.40 | 8.70 | 0.00 | - | 11 | 147 | 99.07% |
| BIGC240119P00020000 | 2023-01-23 9:56AM EST | 20.00 | 9.60 | 8.20 | 9.70 | 0.00 | - | 3 | 12 | 62.70% |
| BIGC240119P00022500 | 2022-11-08 11:46AM EST | 22.50 | 14.10 | 12.90 | 13.70 | 0.00 | - | 10 | 7 | 110.74% |
| BIGC240119P00025000 | 2023-01-27 10:02AM EST | 25.00 | 12.72 | 12.90 | 14.90 | 0.00 | - | 1 | 39 | 74.71% |
| BIGC240119P00030000 | 2022-12-16 11:42AM EST | 30.00 | 20.95 | 17.50 | 22.00 | 0.00 | - | 1 | 0 | 105.13% |
| BIGC240119P00035000 | 2022-11-09 1:13PM EST | 35.00 | 26.77 | 24.90 | 27.20 | 0.00 | - | 1 | 0 | 141.65% |
| BIGC240119P00040000 | 2022-10-13 9:11AM EST | 40.00 | 27.98 | 29.50 | 30.80 | 0.00 | - | 3 | 0 | 129.35% |
| BIGC240119P00045000 | 2022-10-10 9:51AM EST | 45.00 | 31.90 | 36.40 | 37.40 | 0.00 | - | 1 | 0 | 172.66% |
| BIGC240119P00050000 | 2022-11-09 10:16AM EST | 50.00 | 41.60 | 40.20 | 41.80 | 0.00 | - | 1 | 0 | 158.84% |
| BIGC240119P00055000 | 2022-04-29 9:11AM EST | 55.00 | 37.18 | 35.50 | 38.00 | 0.00 | - | 4 | 7 | 0.00% |
| BIGC240119P00060000 | 2022-09-23 1:53PM EST | 60.00 | 45.55 | 45.00 | 48.80 | 0.00 | - | 1 | 0 | 114.70% |
| BIGC240119P00065000 | 2022-08-22 8:30AM EST | 65.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIGC240119P00070000 | 2023-01-20 9:59AM EST | 70.00 | 59.40 | 57.40 | 58.90 | 0.00 | - | 1 | 0 | 95.51% |
| BIGC240119P00075000 | 2022-03-24 2:56PM EST | 75.00 | 53.46 | 55.50 | 59.70 | 0.00 | - | - | 1 | 0.00% |
| BIGC240119P00080000 | 2022-04-22 2:44PM EST | 80.00 | 62.87 | 60.00 | 63.70 | 0.00 | - | 12 | 14 | 0.00% |
| BIGC240119P00085000 | 2023-01-18 12:36PM EST | 85.00 | 73.88 | 71.90 | 74.50 | 0.00 | - | 1 | 0 | 105.66% |
| BIGC240119P00090000 | 2023-01-17 10:40AM EST | 90.00 | 79.05 | 77.30 | 79.40 | 0.00 | - | 1 | 0 | 115.04% |
© 2023 Yahoo. All rights reserved.
