Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV220617C00010000 | 2022-05-27 2:56PM EDT | 10.00 | 3.50 | 3.10 | 3.50 | +0.32 | +10.06% | 186 | 72 | 101.95% |
| BGFV220617C00012500 | 2022-05-27 3:12PM EDT | 12.50 | 1.12 | 1.00 | 1.20 | +0.12 | +12.00% | 596 | 2,249 | 57.62% |
| BGFV220617C00015000 | 2022-05-27 3:59PM EDT | 15.00 | 0.28 | 0.20 | 0.30 | -0.01 | -3.45% | 622 | 3,925 | 62.50% |
| BGFV220617C00017500 | 2022-05-27 2:05PM EDT | 17.50 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 162 | 1,214 | 75.78% |
| BGFV220617C00020000 | 2022-05-27 10:28AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 554 | 84.38% |
| BGFV220617C00022500 | 2022-05-27 2:50PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 230 | 116.41% |
| BGFV220617C00025000 | 2022-05-24 11:37AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 134.38% |
| BGFV220617C00030000 | 2022-05-05 11:30AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 353 | 150.00% |
| BGFV220617C00035000 | 2022-05-18 11:46AM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 306 | 201.56% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV220617P00007500 | 2022-05-24 10:16AM EDT | 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 150.78% |
| BGFV220617P00010000 | 2022-05-27 3:58PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 85 | 348 | 101.95% |
| BGFV220617P00012500 | 2022-05-27 3:56PM EDT | 12.50 | 0.60 | 0.55 | 0.60 | -0.08 | -11.76% | 335 | 519 | 77.93% |
| BGFV220617P00015000 | 2022-05-27 3:38PM EDT | 15.00 | 2.20 | 2.10 | 2.40 | -0.20 | -8.33% | 32 | 602 | 95.21% |
| BGFV220617P00017500 | 2022-05-27 9:32AM EDT | 17.50 | 4.41 | 4.40 | 4.90 | -0.84 | -16.00% | 1 | 84 | 132.81% |
| BGFV220617P00020000 | 2022-05-27 2:01PM EDT | 20.00 | 6.87 | 6.80 | 7.40 | -1.43 | -17.23% | 2 | 51 | 162.11% |
| BGFV220617P00022500 | 2022-05-20 12:38PM EDT | 22.50 | 11.15 | 9.20 | 9.90 | 0.00 | - | 38 | 182 | 183.59% |
| BGFV220617P00025000 | 2022-05-25 11:42AM EDT | 25.00 | 12.98 | 11.70 | 12.40 | 0.00 | - | 2 | 11 | 207.03% |
| BGFV220617P00030000 | 2022-05-18 3:17PM EDT | 30.00 | 18.27 | 16.60 | 17.40 | 0.00 | - | 6 | 13 | 237.50% |
© 2022 Yahoo. All rights reserved.
