BIG - Big Lots, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG190621C000250002019-06-20 10:12AM EDT25.005.204.304.60+0.50+10.64%23148.44%
BIG190621C000275002019-06-20 1:35PM EDT27.502.181.802.05-0.52-19.26%4656869.14%
BIG190621C000300002019-06-20 2:03PM EDT30.000.170.000.10-0.23-57.50%271,30137.11%
BIG190621C000325002019-06-20 12:19PM EDT32.500.020.000.05-0.01-33.33%187276.56%
BIG190621C000350002019-06-20 12:55PM EDT35.000.050.000.05+0.02+66.67%1461120.31%
BIG190621C000375002019-06-12 9:42AM EDT37.500.070.000.150.00-2210189.06%
BIG190621C000400002019-05-21 10:18AM EDT40.000.040.000.250.00-154250.78%
BIG190621C000425002019-05-30 2:31PM EDT42.500.050.000.200.00-165276.56%
BIG190621C000450002019-06-07 11:09AM EDT45.000.170.000.350.00-121342.97%
BIG190621C000475002019-06-07 11:09AM EDT47.500.150.000.100.00--2304.69%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIG190621P000250002019-06-19 1:05PM EDT25.000.030.000.050.00-42,043114.06%
BIG190621P000275002019-06-19 9:30AM EDT27.500.050.000.050.00-11,30554.69%
BIG190621P000300002019-06-20 1:19PM EDT30.000.350.550.75-0.23-39.66%627337.89%
BIG190621P000325002019-06-20 1:16PM EDT32.502.702.903.20-0.01-0.37%119289.45%
BIG190621P000350002019-05-30 11:37AM EDT35.008.995.305.800.00-2089171.88%
BIG190621P000375002019-06-19 12:00PM EDT37.507.717.808.400.00-261247.66%
BIG190621P000400002019-05-21 9:33AM EDT40.009.037.9011.200.00-30360.55%
BIG190621P000425002019-06-07 11:09AM EDT42.506.3012.6013.500.00-20360.94%
BIG190621P000450002019-06-07 11:09AM EDT45.007.2015.4015.900.00-21212.50%