U.S. Markets close in 4 hrs 15 mins

Big Lots, Inc. (BIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.07-0.10 (-0.15%)
As of 11:45AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG220121C000025002020-07-09 4:56PM EDT2.5033.400.000.000.00-1000.00%
BIG220121C000050002020-07-09 4:56PM EDT5.0013.200.000.000.00--00.00%
BIG220121C000075002020-09-14 3:48PM EDT7.5040.5544.0049.000.00-10200.00%
BIG220121C000100002020-07-09 4:56PM EDT10.0015.850.000.000.00-6000.00%
BIG220121C000125002020-07-09 4:56PM EDT12.504.900.000.000.00-340.00%
BIG220121C000150002020-10-27 2:14PM EDT15.0031.500.000.000.00-300.00%
BIG220121C000175002020-08-24 10:57AM EDT17.5035.8326.0031.000.00-2260.00%
BIG220121C000200002020-10-16 9:58AM EDT20.0035.000.000.000.00-100.00%
BIG220121C000225002020-08-26 1:58PM EDT22.5033.6823.0028.000.00-2190.00%
BIG220121C000250002020-08-20 3:02PM EDT25.0025.4519.5024.500.00-1410.00%
BIG220121C000275002020-07-09 4:56PM EDT27.5014.690.000.000.00-21370.00%
BIG220121C000300002020-10-22 12:18PM EDT30.0023.400.000.000.00-100.00%
BIG220121C000325002020-10-08 10:13AM EDT32.5022.3020.5024.100.00-11950.00%
BIG220121C000350002020-11-09 2:16PM EDT35.0018.000.000.000.00-100.00%
BIG220121C000375002020-11-09 2:31PM EDT37.5016.080.000.000.00-500.00%
BIG220121C000400002020-11-02 1:50PM EDT40.0013.500.000.000.00-100.00%
BIG220121C000425002020-11-09 2:41PM EDT42.5012.500.000.000.00-100.00%
BIG220121C000450002020-10-16 2:11PM EDT45.0017.600.000.000.00-1500.00%
BIG220121C000475002020-11-10 4:55PM EDT47.5011.000.000.000.00-700.00%
BIG220121C000500002020-11-09 1:28PM EDT50.0011.000.000.000.00-1100.00%
BIG220121C000525002020-11-10 3:01PM EDT52.509.100.000.000.00-100.00%
BIG220121C000550002020-11-10 2:55PM EDT55.008.100.000.000.00-1800.00%
BIG220121C000575002020-08-31 3:57PM EDT57.509.936.908.900.00-170.00%
BIG220121C000600002020-10-20 1:01PM EDT60.0011.300.000.000.00-5500.00%
BIG220121C000625002020-08-28 12:49PM EDT62.509.805.907.600.00-1219.76%
BIG220121C000650002020-10-19 3:26PM EDT65.009.220.000.000.00-1000.00%
BIG220121C000700002020-10-26 10:55AM EDT70.004.800.000.000.00-100.78%
BIG220121C000750002020-10-20 1:09PM EDT75.008.000.000.000.00-1003.13%
BIG220121C000800002020-08-31 12:05PM EDT80.005.203.104.700.00-1139.17%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG220121P000050002020-07-09 4:56PM EDT5.001.250.000.000.00--2250.00%
BIG220121P000075002020-11-05 1:06PM EDT7.500.250.000.000.00-4050.00%
BIG220121P000100002020-09-15 2:46PM EDT10.000.750.250.450.00-100105128.61%
BIG220121P000125002020-07-09 4:56PM EDT12.504.190.000.000.00-12250.00%
BIG220121P000150002020-09-23 3:57PM EDT15.000.930.351.100.00-239117.38%
BIG220121P000175002020-08-12 11:08AM EDT17.501.591.101.700.00-665124.27%
BIG220121P000200002020-10-19 11:05AM EDT20.001.400.000.000.00-4025.00%
BIG220121P000225002020-10-26 11:11AM EDT22.502.100.000.000.00-1025.00%
BIG220121P000250002020-11-09 3:12PM EDT25.002.800.000.000.00-11025.00%
BIG220121P000275002020-10-08 10:07AM EDT27.503.122.553.200.00-293107.32%
BIG220121P000300002020-10-28 9:59AM EDT30.003.700.000.000.00-5025.00%
BIG220121P000325002020-10-13 12:42PM EDT32.504.570.000.000.00-1025.00%
BIG220121P000350002020-10-30 2:31PM EDT35.006.400.000.000.00-40012.50%
BIG220121P000375002020-10-27 1:08PM EDT37.506.240.000.000.00-1012.50%
BIG220121P000400002020-10-27 1:08PM EDT40.007.330.000.000.00-1012.50%
BIG220121P000450002020-10-19 3:58PM EDT45.009.720.000.000.00-1012.50%
BIG220121P000475002020-11-05 3:50PM EDT47.5011.700.000.000.00-1012.50%
BIG220121P000500002020-09-29 2:08PM EDT50.0015.3013.2015.400.00-1057119.58%
BIG220121P000525002020-10-19 9:32AM EDT52.5014.000.000.000.00-206.25%
BIG220121P000550002020-06-15 12:04PM EDT55.0026.1022.2026.400.00-12161.71%
BIG220121P000600002020-10-08 12:23PM EDT60.0020.6016.7020.000.00-131108.68%
BIG220121P000650002020-07-23 2:11PM EDT65.0029.9022.1026.700.00-23123.33%
BIG220121P000750002020-10-14 3:58PM EDT75.0031.1131.3034.800.00-21131.23%