Vinco Ventures, Inc. (BBIG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG220520C00000500 | 2022-05-17 3:11PM EDT | 0.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 64 | 99 | 0.00% |
| BBIG220520C00001000 | 2022-05-17 9:56AM EDT | 1.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| BBIG220520C00001500 | 2022-05-17 3:42PM EDT | 1.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 359 | 942 | 0.00% |
| BBIG220520C00002000 | 2022-05-17 3:59PM EDT | 2.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 325 | 3,899 | 0.00% |
| BBIG220520C00002500 | 2022-05-17 3:59PM EDT | 2.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,701 | 11,011 | 0.00% |
| BBIG220520C00003000 | 2022-05-17 3:59PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16,864 | 38,945 | 25.00% |
| BBIG220520C00003500 | 2022-05-17 3:59PM EDT | 3.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,795 | 18,961 | 50.00% |
| BBIG220520C00004000 | 2022-05-17 3:59PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,750 | 16,144 | 50.00% |
| BBIG220520C00004500 | 2022-05-17 3:59PM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 700 | 12,770 | 50.00% |
| BBIG220520C00005000 | 2022-05-17 3:57PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,281 | 25,666 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG220520P00000500 | 2022-05-17 10:19AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 529 | 50.00% |
| BBIG220520P00001000 | 2022-05-17 9:47AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,598 | 50.00% |
| BBIG220520P00001500 | 2022-05-17 2:38PM EDT | 1.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 472 | 3,182 | 50.00% |
| BBIG220520P00002000 | 2022-05-17 3:53PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,959 | 3,897 | 50.00% |
| BBIG220520P00002500 | 2022-05-17 3:59PM EDT | 2.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,189 | 7,965 | 50.00% |
| BBIG220520P00003000 | 2022-05-17 3:59PM EDT | 3.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 728 | 15,925 | 0.00% |
| BBIG220520P00003500 | 2022-05-17 3:33PM EDT | 3.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 2,649 | 0.00% |
| BBIG220520P00004000 | 2022-05-17 3:51PM EDT | 4.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,232 | 0.00% |
| BBIG220520P00004500 | 2022-05-17 3:08PM EDT | 4.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4,660 | 0.00% |
| BBIG220520P00005000 | 2022-05-17 3:56PM EDT | 5.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6,014 | 10,785 | 0.00% |
© 2022 Yahoo. All rights reserved.
