Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV221021C00005000 | 2022-08-30 12:12PM EDT | 5.00 | 7.30 | 5.80 | 6.20 | 0.00 | - | - | 0 | 206.25% |
| BGFV221021C00007500 | 2022-09-27 10:59AM EDT | 7.50 | 3.50 | 3.40 | 3.80 | 0.00 | - | 2 | 13 | 138.67% |
| BGFV221021C00010000 | 2022-09-30 11:46AM EDT | 10.00 | 1.40 | 1.25 | 1.50 | +0.14 | +11.11% | 6 | 173 | 66.02% |
| BGFV221021C00012500 | 2022-09-30 10:32AM EDT | 12.50 | 0.29 | 0.20 | 0.30 | -0.01 | -3.33% | 23 | 2,792 | 64.84% |
| BGFV221021C00015000 | 2022-09-30 10:32AM EDT | 15.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 13 | 3,120 | 87.11% |
| BGFV221021C00017500 | 2022-09-28 12:16PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,653 | 91.41% |
| BGFV221021C00020000 | 2022-09-28 10:11AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,093 | 112.50% |
| BGFV221021C00022500 | 2022-09-27 3:56PM EDT | 22.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 373 | 131.25% |
| BGFV221021C00025000 | 2022-08-19 11:22AM EDT | 25.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 61 | 578 | 146.88% |
| BGFV221021C00030000 | 2022-09-29 3:57PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 192 | 173.44% |
| BGFV221021C00035000 | 2022-09-01 10:48AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,109 | 193.75% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV221021P00002500 | 2022-08-08 3:55PM EDT | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 293.75% |
| BGFV221021P00005000 | 2022-09-12 10:39AM EDT | 5.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 198.44% |
| BGFV221021P00007500 | 2022-09-23 1:38PM EDT | 7.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 94 | 99.22% |
| BGFV221021P00010000 | 2022-09-30 9:45AM EDT | 10.00 | 0.28 | 0.25 | 0.40 | -0.12 | -30.00% | 2 | 944 | 73.05% |
| BGFV221021P00012500 | 2022-09-30 10:35AM EDT | 12.50 | 1.80 | 1.55 | 1.80 | +0.15 | +9.09% | 15 | 651 | 68.75% |
| BGFV221021P00015000 | 2022-09-28 3:39PM EDT | 15.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 29 | 468 | 98.44% |
| BGFV221021P00017500 | 2022-09-30 11:03AM EDT | 17.50 | 6.70 | 6.30 | 6.70 | +0.50 | +8.06% | 90 | 381 | 120.31% |
| BGFV221021P00020000 | 2022-09-26 3:22PM EDT | 20.00 | 9.40 | 8.80 | 9.10 | 0.00 | - | 456 | 530 | 129.69% |
| BGFV221021P00022500 | 2022-09-20 1:51PM EDT | 22.50 | 11.33 | 11.30 | 11.60 | 0.00 | - | 2 | 79 | 150.00% |
| BGFV221021P00025000 | 2022-09-22 10:04AM EDT | 25.00 | 13.97 | 13.80 | 14.20 | 0.00 | - | 4 | 12 | 185.16% |
| BGFV221021P00030000 | 2022-09-09 2:28PM EDT | 30.00 | 17.80 | 18.70 | 19.10 | 0.00 | - | 1 | 0 | 156.25% |
| BGFV221021P00035000 | 2022-06-06 2:51PM EDT | 35.00 | 23.15 | 24.10 | 24.80 | 0.00 | - | 1 | 12 | 333.98% |
© 2022 Yahoo. All rights reserved.
