BigCommerce Holdings, Inc. (BIGC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIGC240119C00010000 | 2022-07-29 8:32AM EST | 10.00 | 8.35 | 11.70 | 13.30 | 0.00 | - | - | 37 | 0.00% |
| BIGC240119C00012500 | 2022-07-27 10:28AM EST | 12.50 | 6.86 | 10.60 | 11.20 | 0.00 | - | - | 18 | 336.33% |
| BIGC240119C00015000 | 2022-08-11 9:16AM EST | 15.00 | 11.00 | 9.30 | 10.00 | +1.60 | +17.02% | 2 | 62 | 271.58% |
| BIGC240119C00017500 | 2022-08-10 10:36AM EST | 17.50 | 8.83 | 8.20 | 8.90 | +0.23 | +2.67% | 15 | 67 | 236.57% |
| BIGC240119C00020000 | 2022-08-11 12:08PM EST | 20.00 | 7.85 | 7.10 | 8.10 | +1.05 | +15.44% | 1 | 175 | 214.11% |
| BIGC240119C00022500 | 2022-08-04 11:35AM EST | 22.50 | 5.90 | 6.40 | 7.30 | 0.00 | - | - | 32 | 200.20% |
| BIGC240119C00025000 | 2022-08-11 12:32PM EST | 25.00 | 6.40 | 5.90 | 6.60 | +1.40 | +28.00% | 4 | 102 | 191.02% |
| BIGC240119C00030000 | 2022-08-10 1:14PM EST | 30.00 | 5.11 | 4.40 | 5.50 | +1.41 | +38.11% | 5 | 395 | 171.22% |
| BIGC240119C00035000 | 2022-08-10 12:20PM EST | 35.00 | 4.20 | 3.90 | 4.70 | +1.56 | +59.09% | 4 | 177 | 165.55% |
| BIGC240119C00040000 | 2022-01-04 12:48PM EST | 40.00 | 10.90 | 8.80 | 12.00 | 0.00 | - | 4 | 121 | 355.86% |
| BIGC240119C00045000 | 2022-08-11 8:56AM EST | 45.00 | 3.00 | 2.65 | 3.40 | +0.60 | +25.00% | 3 | 91 | 151.51% |
| BIGC240119C00050000 | 2022-08-11 1:07PM EST | 50.00 | 2.57 | 2.20 | 2.85 | +0.77 | +42.78% | 7 | 137 | 145.90% |
| BIGC240119C00055000 | 2022-08-11 9:15AM EST | 55.00 | 2.35 | 1.85 | 2.40 | +0.95 | +67.86% | 3 | 41 | 141.46% |
| BIGC240119C00060000 | 2022-08-10 2:25PM EST | 60.00 | 1.74 | 1.60 | 2.15 | +0.24 | +16.00% | 1 | 165 | 139.65% |
| BIGC240119C00065000 | 2022-07-18 1:47PM EST | 65.00 | 0.60 | 1.35 | 1.90 | 0.00 | - | 1 | 27 | 137.16% |
| BIGC240119C00070000 | 2022-07-27 9:25AM EST | 70.00 | 0.55 | 1.10 | 1.75 | 0.00 | - | 3 | 75 | 135.25% |
| BIGC240119C00075000 | 2022-07-29 9:17AM EST | 75.00 | 0.90 | 1.00 | 1.45 | 0.00 | - | 3 | 27 | 132.76% |
| BIGC240119C00080000 | 2022-08-09 8:33AM EST | 80.00 | 1.00 | 1.00 | 1.45 | 0.00 | - | 1 | 176 | 135.50% |
| BIGC240119C00085000 | 2022-07-26 8:45AM EST | 85.00 | 1.06 | 0.70 | 1.30 | 0.00 | - | 6 | 23 | 131.35% |
| BIGC240119C00090000 | 2022-08-05 2:46PM EST | 90.00 | 0.70 | 0.65 | 1.10 | 0.00 | - | 3 | 380 | 129.64% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIGC240119P00005000 | 2022-08-02 8:41AM EST | 5.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 10 | 225 | 73.24% |
| BIGC240119P00007500 | 2022-08-09 9:37AM EST | 7.50 | 0.90 | 0.65 | 0.85 | 0.00 | - | 20 | 120 | 64.65% |
| BIGC240119P00010000 | 2022-08-10 12:25PM EST | 10.00 | 1.53 | 1.35 | 1.65 | +1.53 | - | - | 20 | 57.08% |
| BIGC240119P00012500 | 2022-08-11 10:08AM EST | 12.50 | 2.44 | 2.20 | 2.65 | -0.84 | -25.61% | 10 | 30 | 51.95% |
| BIGC240119P00020000 | 2022-08-08 10:07AM EST | 20.00 | 6.72 | 6.00 | 6.90 | 0.00 | - | - | 15 | 0.00% |
| BIGC240119P00022500 | 2021-12-28 10:00AM EST | 22.50 | 4.83 | 5.05 | 7.85 | 0.00 | - | 6 | 8 | 0.00% |
| BIGC240119P00025000 | 2022-07-18 9:56AM EST | 25.00 | 11.87 | 9.20 | 10.20 | 0.00 | - | 4 | 5 | 0.00% |
| BIGC240119P00030000 | 2022-07-01 8:48AM EST | 30.00 | 16.00 | 14.30 | 15.50 | 0.00 | - | 2 | 51 | 0.00% |
| BIGC240119P00035000 | 2022-07-15 2:23PM EST | 35.00 | 19.80 | 17.00 | 17.80 | 0.00 | - | 2 | 11 | 0.00% |
| BIGC240119P00040000 | 2022-07-18 8:36AM EST | 40.00 | 24.10 | 21.30 | 22.00 | 0.00 | - | 1 | 58 | 0.00% |
| BIGC240119P00045000 | 2022-08-02 9:02AM EST | 45.00 | 29.59 | 25.70 | 26.50 | 0.00 | - | 1 | 21 | 0.00% |
| BIGC240119P00050000 | 2022-01-05 9:37AM EST | 50.00 | 22.75 | 23.75 | 27.00 | 0.00 | - | 1 | 32 | 0.00% |
| BIGC240119P00055000 | 2021-12-30 12:22PM EST | 55.00 | 25.72 | 28.00 | 31.50 | 0.00 | - | - | 3 | 0.00% |
| BIGC240119P00060000 | 2022-08-04 10:51AM EST | 60.00 | 41.90 | 39.90 | 40.40 | 0.00 | - | 3 | 13 | 0.00% |
| BIGC240119P00065000 | 2021-12-13 12:02AM EST | 65.00 | 33.63 | 35.50 | 39.75 | 0.00 | - | - | 2 | 0.00% |
| BIGC240119P00080000 | 2021-10-26 2:47PM EST | 80.00 | 39.15 | 38.80 | 42.30 | 0.00 | - | - | 2 | 0.00% |
| BIGC240119P00085000 | 2021-12-23 3:34PM EST | 85.00 | 51.28 | 54.95 | 58.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
