S&P 500   3,835.31 (+0.16%)
DOW   31,118.82 (-0.90%)
QQQ   315.30 (+0.79%)
AAPL   123.42 (+2.01%)
MSFT   231.99 (+1.31%)
FB   262.26 (+2.97%)
GOOGL   2,022.15 (+0.31%)
AMZN   3,074.06 (+0.55%)
TSLA   681.48 (-0.11%)
NVDA   544.14 (+2.22%)
BABA   241.31 (+0.47%)
CGC   32.87 (-1.02%)
GE   12.68 (-0.63%)
MU   91.02 (+3.29%)
NIO   46.51 (-0.64%)
AMD   84.56 (+2.60%)
T   28.42 (-0.73%)
F   11.77 (+0.09%)
ACB   10.87 (+0.46%)
DIS   188.75 (-1.17%)
BA   214.06 (-1.10%)
NFLX   545.02 (-0.31%)
BAC   35.03 (-2.50%)
S&P 500   3,835.31 (+0.16%)
DOW   31,118.82 (-0.90%)
QQQ   315.30 (+0.79%)
AAPL   123.42 (+2.01%)
MSFT   231.99 (+1.31%)
FB   262.26 (+2.97%)
GOOGL   2,022.15 (+0.31%)
AMZN   3,074.06 (+0.55%)
TSLA   681.48 (-0.11%)
NVDA   544.14 (+2.22%)
BABA   241.31 (+0.47%)
CGC   32.87 (-1.02%)
GE   12.68 (-0.63%)
MU   91.02 (+3.29%)
NIO   46.51 (-0.64%)
AMD   84.56 (+2.60%)
T   28.42 (-0.73%)
F   11.77 (+0.09%)
ACB   10.87 (+0.46%)
DIS   188.75 (-1.17%)
BA   214.06 (-1.10%)
NFLX   545.02 (-0.31%)
BAC   35.03 (-2.50%)
S&P 500   3,835.31 (+0.16%)
DOW   31,118.82 (-0.90%)
QQQ   315.30 (+0.79%)
AAPL   123.42 (+2.01%)
MSFT   231.99 (+1.31%)
FB   262.26 (+2.97%)
GOOGL   2,022.15 (+0.31%)
AMZN   3,074.06 (+0.55%)
TSLA   681.48 (-0.11%)
NVDA   544.14 (+2.22%)
BABA   241.31 (+0.47%)
CGC   32.87 (-1.02%)
GE   12.68 (-0.63%)
MU   91.02 (+3.29%)
NIO   46.51 (-0.64%)
AMD   84.56 (+2.60%)
T   28.42 (-0.73%)
F   11.77 (+0.09%)
ACB   10.87 (+0.46%)
DIS   188.75 (-1.17%)
BA   214.06 (-1.10%)
NFLX   545.02 (-0.31%)
BAC   35.03 (-2.50%)
S&P 500   3,835.31 (+0.16%)
DOW   31,118.82 (-0.90%)
QQQ   315.30 (+0.79%)
AAPL   123.42 (+2.01%)
MSFT   231.99 (+1.31%)
FB   262.26 (+2.97%)
GOOGL   2,022.15 (+0.31%)
AMZN   3,074.06 (+0.55%)
TSLA   681.48 (-0.11%)
NVDA   544.14 (+2.22%)
BABA   241.31 (+0.47%)
CGC   32.87 (-1.02%)
GE   12.68 (-0.63%)
MU   91.02 (+3.29%)
NIO   46.51 (-0.64%)
AMD   84.56 (+2.60%)
T   28.42 (-0.73%)
F   11.77 (+0.09%)
ACB   10.87 (+0.46%)
DIS   188.75 (-1.17%)
BA   214.06 (-1.10%)
NFLX   545.02 (-0.31%)
BAC   35.03 (-2.50%)
Log in
NYSE:BIG

Big Lots Options Chain and Prices

$63.46
+0.87 (+1.39 %)
(As of 02/26/2021 11:20 AM ET)
Add
Compare
Today's Range
$62.33
Now: $63.46
$64.11
50-Day Range
$44.48
MA: $56.14
$66.11
52-Week Range
$10.13
Now: $63.46
$68.12
Volume6,237 shs
Average Volume1.52 million shs
Market Capitalization$2.36 billion
P/E Ratio4.04
Dividend Yield1.87%
Beta2.39

Options Chain

Big Lots (NYSE:BIG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$100.00$0.000Call0000
(+0)
0.00
3/19/2021$95.00$0.000Call0001
(+0)
0.00
3/19/2021$90.00$0.600Call1211121
(+0)
1.03057
(+0.185159)
0.0899633
3/19/2021$85.00$0.575Call21020
(+0)
0.904166
(+0.031407)
0.0962972
3/19/2021$80.00$0.800Call200403
(+0)
0.843693
(+0.031043)
0.1336392
3/19/2021$75.00$1.350Call31055
(+6)
0.83095
(+0.038254)
0.2080142
3/19/2021$72.50$1.875Call303116
(+0)
0.836297
(+0.019451)
0.2658782
3/19/2021$70.00$2.250Call1172232
(+15)
0.810573
(+0.023452)
0.3149667
3/19/2021$67.50$3.225Call19135174
(-38)
0.844827
(+0.069807)
0.39493415
3/19/2021$65.00$3.800Call496411217
(+28)
0.806607
(-0.041098)
0.46029422
3/19/2021$62.50$5.250Call20317285
(+1)
0.858304
(+0.009692)
0.54441914
3/19/2021$60.00$6.750Call000413
(+3)
0.916162
(+0.140932)
0.6192060
3/19/2021$57.50$8.300Call000182
(-1)
0.92456
(+0.09933)
0.6885620
3/19/2021$55.00$9.150Call000290
(+0)
0.76366
(-0.109394)
0.7862280
3/19/2021$52.50$11.700Call000171
(+0)
0.929443
(+0.124526)
0.8149910
3/19/2021$50.00$13.500Call000335
(+0)
0.885903
(+0.085278)
0.8769840
3/19/2021$47.50$15.850Call10012
(+0)
0.971897
(+0.214608)
0.9026911
3/19/2021$45.00$18.450Call1007
(+4)
1.15428
(+0.327091)
0.9079161
3/19/2021$42.50$20.800Call0000
(+0)
1.25269
(+0.260445)
0.9265350
3/19/2021$40.00$23.250Call0005
(+0)
1.37732
(+0.455882)
0.9368760
3/19/2021$37.50$25.600Call80817
(+4)
1.43153
(+0.318709)
0.9516364
3/19/2021$35.00$28.050Call0001
(+0)
1.55762
(+0.31626)
0.9592920
3/19/2021$32.50$30.600Call0000
(+0)
1.76449
(+0.383267)
0.9607680
3/19/2021$30.00$32.600Call0000
(+0)
1.11606
(-0.414305)
0.9983410
3/19/2021$27.50$35.050Call0000
(+0)
0
3/19/2021$100.00$37.750Put0000
(+0)
0.825162
(-0.329488)
-0.9899330
3/19/2021$95.00$32.850Put0000
(+0)
0.882474
(+0.002364)
-0.9710620
3/19/2021$90.00$27.800Put0001
(+0)
0.744071
(-0.161039)
-0.9771680
3/19/2021$85.00$23.100Put0000
(+0)
0.832268
(-0.095498)
-0.92620
3/19/2021$80.00$18.600Put0001
(+0)
0.87758
(+0.014964)
-0.8584060
3/19/2021$75.00$13.200Put0003
(+0)
0.608909
(-0.20134)
-0.8848790
3/19/2021$72.50$11.750Put0000
(+0)
0.780718
(-0.058926)
-0.760460
3/19/2021$70.00$9.650Put20210
(+0)
0.759473
(-0.076462)
-0.7067982
3/19/2021$67.50$8.200Put40427
(+0)
0.82131
(+0.017117)
-0.618994
3/19/2021$65.00$6.650Put18513273
(+24)
0.846723
(+0.050762)
-0.54269610
3/19/2021$62.50$5.400Put43412374
(+50)
0.87131
(+0.027664)
-0.46411521
3/19/2021$60.00$4.300Put000591
(+1)
0.912827
(+0.074135)
-0.3893730
3/19/2021$57.50$2.800Put22085
(+4)
0.826982
(-0.018351)
-0.3089082
3/19/2021$55.00$1.975Put2740190
(+22)
0.842348
(+0.002484)
-0.2374384
3/19/2021$52.50$2.175Put600234
(+17)
1.0451
(+0.191563)
-0.2115153
3/19/2021$50.00$0.850Put561421020
(+13)
0.849379
(+0.020453)
-0.12082811
3/19/2021$47.50$0.575Put63200194
(+10)
0.890108
(+0.017647)
-0.0843859
3/19/2021$45.00$0.575Put51091
(+1)
1.02781
(+0.107228)
-0.0741532
3/19/2021$42.50$0.250Put00087
(+0)
0.966051
(-0.182839)
-0.0383530
3/19/2021$40.00$0.200Put202211
(+1)
1.04734
(-0.002516)
-0.0292942
3/19/2021$37.50$0.000Put00061
(+0)
0.00
3/19/2021$35.00$0.000Put00022
(+0)
0.00
3/19/2021$32.50$0.000Put00046
(+0)
0.00
3/19/2021$30.00$0.000Put0000
(+0)
0.00
3/19/2021$27.50$0.000Put0001
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/26/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.