OTC Markets EXMKT - Delayed Quote USD
Big Lots, Inc. (BIGGQ)
0.0200
-0.0130
(-39.39%)
At close: April 22 at 4:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIGGQ260116C00000500 | 4/4/2025 2:32 PM | 0.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 948 | 50.00% |
| BIGGQ260116C00001000 | 4/4/2025 1:10 PM | 1 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 704 | 50.00% |
| BIGGQ260116C00001500 | 4/9/2025 9:43 AM | 1.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 697 | 50.00% |
| BIGGQ260116C00002000 | 4/16/2025 2:35 PM | 2 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 965 | 50.00% |
| BIGGQ260116C00002500 | 3/31/2025 10:55 AM | 2.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,747 | 50.00% |
| BIGGQ260116C00003000 | 12/16/2024 12:13 AM | 3 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,028 | 50.00% |
| BIGGQ260116C00003500 | 12/16/2024 12:13 AM | 3.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 50.00% |
| BIGGQ260116C00004000 | 12/16/2024 12:13 AM | 4 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 362 | 50.00% |
| BIGGQ260116C00004500 | 12/16/2024 12:13 AM | 4.5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| BIGGQ260116C00005000 | 4/8/2025 10:36 AM | 5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,154 | 50.00% |
| BIGGQ260116C00005500 | 12/16/2024 12:13 AM | 5.5 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | - | 71 | 0.00% |
| BIGGQ260116C00007500 | 12/19/2024 12:37 PM | 7.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2,139 | 50.00% |
| BIGGQ260116C00010000 | 12/16/2024 12:13 AM | 10 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1,437 | 50.00% |
| BIGGQ260116C00012500 | 12/16/2024 12:13 AM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 773 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIGGQ260116P00000500 | 12/4/2024 2:11 PM | 0.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2,310 | 0.00% |
| BIGGQ260116P00001000 | 12/16/2024 12:13 AM | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 13,732 | 0.00% |
| BIGGQ260116P00001500 | 12/30/2024 11:34 AM | 1.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,644 | 0.00% |
| BIGGQ260116P00002000 | 2/7/2025 11:31 AM | 2 | 1.90 | 0.05 | 3.60 | 0.00 | 0.00% | 1 | 801 | 0.00% |
| BIGGQ260116P00002500 | 12/3/2024 12:59 PM | 2.5 | 1.55 | 0.05 | 2.50 | 0.00 | 0.00% | 2 | 493 | 0.00% |
| BIGGQ260116P00003000 | 12/16/2024 12:13 AM | 3 | 2.25 | 0.05 | 4.60 | 0.00 | 0.00% | - | 48 | 0.00% |
| BIGGQ260116P00003500 | 12/16/2024 12:13 AM | 3.5 | 2.35 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| BIGGQ260116P00004000 | 12/16/2024 12:13 AM | 4 | 2.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| BIGGQ260116P00005000 | 12/16/2024 12:13 AM | 5 | 4.50 | 0.05 | 6.60 | 0.00 | 0.00% | - | 43 | 0.00% |
| BIGGQ260116P00005500 | 12/16/2024 12:13 AM | 5.5 | 4.55 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| BIGGQ260116P00007500 | 12/16/2024 12:13 AM | 7.5 | 7.10 | 0.05 | 9.10 | 0.00 | 0.00% | - | 2 | 0.00% |
| BIGGQ260116P00010000 | 12/16/2024 12:13 AM | 10 | 7.60 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| BIGGQ260116P00012500 | 12/16/2024 12:13 AM | 12.5 | 11.45 | - | - | 0.00 | 0.00% | - | - | 0.00% |
Related Tickers
OLLI Ollie's Bargain Outlet Holdings, Inc.
109.74
+3.04%
PSMT PriceSmart, Inc.
96.01
+2.40%
TBBB BBB Foods Inc.
28.06
+4.16%
DLTR Dollar Tree, Inc.
82.16
+3.15%
DG Dollar General Corporation
96.79
+1.23%
BJ BJ's Wholesale Club Holdings, Inc.
115.06
+0.91%
TGT Target Corporation
94.10
+0.34%
WMT Walmart Inc.
94.85
+2.64%
COST Costco Wholesale Corporation
979.23
+2.24%