Vinco Ventures, Inc. (BBIG)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:30PM EST
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG240119C00000500 | 2023-07-28 9:23AM EST | 0.50 | 1.17 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 0.00% |
| BBIG240119C00001000 | 2023-07-28 10:01AM EST | 1.00 | 0.88 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 0.00% |
| BBIG240119C00001500 | 2023-07-24 9:30AM EST | 1.50 | 3.40 | 0.00 | 2.30 | 0.00 | - | 1 | 146 | 0.00% |
| BBIG240119C00002000 | 2023-09-18 2:32PM EST | 2.00 | 0.01 | 0.01 | 0.55 | 0.00 | - | 1 | 124 | 0.00% |
| BBIG240119C00002500 | 2023-07-28 2:29PM EST | 2.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 9 | 244 | 0.00% |
| BBIG240119C00003000 | 2023-10-02 10:25AM EST | 3.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 51 | 0.00% |
| BBIG240119C00003500 | 2023-11-06 10:05AM EST | 3.50 | 0.05 | 0.00 | 2.01 | 0.00 | - | 1 | 9 | 0.00% |
| BBIG240119C00004000 | 2023-10-24 8:30AM EST | 4.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 2 | 49 | 0.00% |
| BBIG240119C00004500 | 2023-07-27 10:23AM EST | 4.50 | 1.67 | 0.00 | 2.30 | 0.00 | - | 2 | 6 | 0.00% |
| BBIG240119C00005000 | 2023-08-02 10:43AM EST | 5.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 3 | 28 | 0.00% |
| BBIG240119C00005500 | 2022-06-27 2:16PM EST | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 50.00% |
| BBIG240119C00006000 | 2023-07-27 1:38PM EST | 6.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | - | 17 | 0.00% |
| BBIG240119C00007000 | 2023-08-01 2:56PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 108 | 1,200.00% |
| BBIG240119C00008000 | 2023-07-28 11:06AM EST | 8.00 | 0.01 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 0.00% |
| BBIG240119C00009000 | 2023-07-26 10:06AM EST | 9.00 | 0.58 | 0.00 | 2.30 | 0.00 | - | - | 1 | 0.00% |
| BBIG240119C00010000 | 2023-07-27 2:26PM EST | 10.00 | 0.66 | 0.00 | 2.30 | 0.00 | - | 74 | 59 | 0.00% |
| BBIG240119C00012000 | 2022-06-07 9:46AM EST | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 50.00% |
| BBIG240119C00015000 | 2022-06-28 1:05PM EST | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 29 | 502 | 50.00% |
| BBIG240119C00017000 | 2022-06-29 2:54PM EST | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 50.00% |
| BBIG240119C00020000 | 2022-06-28 8:30AM EST | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 827 | 50.00% |
| BBIG240119C00022000 | 2022-06-29 1:51PM EST | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 74 | 2,247 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIG240119P00000500 | 2023-10-31 2:42PM EST | 0.50 | 0.38 | 0.05 | 0.73 | 0.00 | - | 1 | 66 | 0.00% |
| BBIG240119P00001000 | 2023-07-31 2:03PM EST | 1.00 | 0.40 | 0.05 | 3.70 | 0.00 | - | 4 | 3 | 0.00% |
| BBIG240119P00001500 | 2023-08-03 11:18AM EST | 1.50 | 0.80 | 0.05 | 3.45 | 0.00 | - | 1 | 1 | 0.00% |
| BBIG240119P00002000 | 2023-08-08 2:24PM EST | 2.00 | 1.50 | 0.05 | 3.95 | 0.00 | - | 1 | 3 | 0.00% |
| BBIG240119P00002500 | 2023-12-04 3:19PM EST | 2.50 | 0.58 | 0.57 | 2.74 | 0.00 | - | 3 | 4 | 0.00% |
| BBIG240119P00003000 | 2023-07-28 12:49PM EST | 3.00 | 1.62 | 0.84 | 3.80 | 0.00 | - | 3 | 3 | 0.00% |
| BBIG240119P00003500 | 2023-07-26 11:01AM EST | 3.50 | 1.40 | 1.34 | 4.30 | 0.00 | - | 2 | 4 | 0.00% |
| BBIG240119P00004000 | 2023-08-17 9:10AM EST | 4.00 | 3.75 | 1.89 | 5.85 | 0.00 | - | 10 | 11 | 0.00% |
| BBIG240119P00004500 | 2023-07-25 10:02AM EST | 4.50 | 2.15 | 2.32 | 6.45 | 0.00 | - | 10 | 75 | 0.00% |
| BBIG240119P00005000 | 2023-07-28 1:07PM EST | 5.00 | 3.50 | 2.84 | 5.80 | 0.00 | - | 1 | 16 | 0.00% |
| BBIG240119P00005500 | 2022-06-22 1:46PM EST | 5.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| BBIG240119P00006000 | 2023-08-17 8:37AM EST | 6.00 | 5.90 | 3.85 | 7.85 | 0.00 | - | 5 | 5 | 0.00% |
| BBIG240119P00007000 | 2023-07-26 1:41PM EST | 7.00 | 4.30 | 4.80 | 8.95 | 0.00 | - | - | 0 | 0.00% |
| BBIG240119P00008000 | 2022-05-19 12:48PM EST | 8.00 | 6.05 | 5.00 | 7.15 | 0.00 | - | 2 | 67 | 0.00% |
| BBIG240119P00010000 | 2023-07-27 12:22PM EST | 10.00 | 6.50 | 7.80 | 11.95 | 0.00 | - | 50 | 0 | 0.00% |
| BBIG240119P00012000 | 2022-05-26 1:54PM EST | 12.00 | 10.10 | 9.70 | 10.65 | 0.00 | - | 11 | 22 | 0.00% |
| BBIG240119P00015000 | 2022-05-26 1:54PM EST | 15.00 | 13.00 | 11.00 | 15.90 | 0.00 | - | 11 | 3 | 0.00% |
| BBIG240119P00017000 | 2022-06-13 2:57PM EST | 17.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 130 | 0.00% |
| BBIG240119P00022000 | 2022-05-27 2:38PM EST | 22.00 | 19.85 | 18.00 | 22.90 | 0.00 | - | 5 | 47 | 0.00% |
© 2023 Yahoo. All rights reserved.