Advertisement
Advertisement
U.S. Markets open in 5 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Big Lots, Inc. (BIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.31-1.75 (-9.69%)
At close: 04:00PM EDT
16.29 -0.02 (-0.12%)
After hours: 07:27PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG221021C000150002022-08-01 10:26AM EDT15.006.408.608.800.00--5566.41%
BIG221021C000175002022-08-10 3:58PM EDT17.505.906.406.60-1.60-21.33%-51449.51%
BIG221021C000200002022-08-10 3:10PM EDT20.004.004.604.80-0.60-13.04%2241372.36%
BIG221021C000225002022-08-11 9:59AM EDT22.503.453.103.20+0.70+25.45%9248310.94%
BIG221021C000250002022-08-11 1:18PM EDT25.002.001.952.05+0.45+29.03%11504267.58%
BIG221021C000275002022-08-11 11:38AM EDT27.501.231.201.30+0.28+29.47%63,475239.94%
BIG221021C000300002022-08-11 1:43PM EDT30.000.750.700.85+0.15+25.00%19,313221.68%
BIG221021C000325002022-08-11 9:55AM EDT32.500.500.400.50+0.05+11.11%12534205.66%
BIG221021C000350002022-08-11 9:51AM EDT35.000.300.250.40-0.25-45.45%1163204.10%
BIG221021C000375002022-08-11 11:03AM EDT37.500.250.150.25+0.20+400.00%10482196.48%
BIG221021C000400002022-08-08 1:20PM EDT40.000.210.100.200.00--162196.88%
BIG221021C000425002022-08-03 10:58AM EDT42.500.050.000.250.00-112200.78%
BIG221021C000450002022-08-08 10:04AM EDT45.000.100.000.250.00-1095209.77%
BIG221021C000475002022-08-02 2:16PM EDT47.500.100.000.250.00-331218.36%
BIG221021C000500002022-07-18 12:12PM EDT50.000.100.000.200.00--129218.75%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG221021P000125002022-08-11 9:37AM EDT12.500.250.250.40-0.05-16.67%1402109.57%
BIG221021P000150002022-08-11 11:07AM EDT15.000.450.400.55-0.20-30.77%167565.04%
BIG221021P000175002022-08-11 11:38AM EDT17.500.900.800.90-0.06-6.25%52990.00%
BIG221021P000200002022-08-11 10:36AM EDT20.001.351.451.55-0.25-15.62%76590.00%
BIG221021P000225002022-08-11 10:07AM EDT22.502.302.452.50-0.90-28.12%53,6880.00%
BIG221021P000250002022-08-11 10:06AM EDT25.003.603.803.90-1.00-21.74%38,6310.00%
BIG221021P000275002022-08-11 1:55PM EDT27.505.625.505.70-1.71-23.33%4630.00%
BIG221021P000300002022-07-26 3:27PM EDT30.0011.507.507.700.00--1360.00%
BIG221021P000325002022-07-12 10:59AM EDT32.509.9010.3010.500.00--1020.00%
BIG221021P000350002022-08-01 10:20AM EDT35.0014.7012.0012.300.00--2150.00%
BIG221021P000375002022-08-04 12:53PM EDT37.5017.1014.4014.700.00--600.00%
BIG221021P000400002022-07-28 11:23AM EDT40.0021.3816.9017.100.00--1080.00%
BIG221021P000425002022-08-11 1:55PM EDT42.5019.4819.3019.50-0.93-4.56%1500.00%
BIG221021P000450002022-08-01 3:16PM EDT45.0024.0421.8022.000.00--430.00%
BIG221021P000475002022-07-25 1:15PM EDT47.5026.4024.3024.600.00--30.00%
Advertisement
Advertisement