UK markets closed
NIKKEI 225
27,753.37 -182.25 (-0.65%) HANG SENG
23,788.93 +130.01 (+0.55%) CRUDE OIL
67.37 +0.87 (+1.31%) GOLD FUTURES
1,767.90 +7.20 (+0.41%) DOW
34,639.79 +617.75 (+1.82%) BTC-GBP
42,757.32 -365.28 (-0.85%)
Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV211217C00011500 | 2021-11-19 10:11AM EST | 11.50 | 14.20 | 10.50 | 11.40 | 0.00 | - | 1 | 0 | 50.00% |
| BGFV211217C00014000 | 2021-11-22 12:03AM EST | 14.00 | 22.60 | 8.00 | 8.80 | 0.00 | - | - | 0 | 182.81% |
| BGFV211217C00015000 | 2021-11-30 11:08AM EST | 15.00 | 8.26 | 7.00 | 7.90 | 0.00 | - | 5 | 0 | 50.00% |
| BGFV211217C00016500 | 2021-12-02 11:18AM EST | 16.50 | 6.10 | 5.60 | 6.40 | -1.60 | -20.78% | 3 | 3 | 82.81% |
| BGFV211217C00017500 | 2021-11-05 11:54AM EST | 17.50 | 13.00 | 8.20 | 8.60 | 0.00 | - | 2 | 0 | 343.36% |
| BGFV211217C00019000 | 2021-12-01 9:32AM EST | 19.00 | 5.50 | 3.30 | 4.10 | 0.00 | - | 5 | 12 | 76.17% |
| BGFV211217C00020000 | 2021-12-01 2:10PM EST | 20.00 | 3.60 | 2.65 | 3.30 | 0.00 | - | 70 | 22 | 80.66% |
| BGFV211217C00021500 | 2021-12-02 12:58PM EST | 21.50 | 1.90 | 1.75 | 2.15 | -0.57 | -23.08% | 2 | 47 | 77.73% |
| BGFV211217C00022500 | 2021-12-02 3:42PM EST | 22.50 | 1.32 | 1.25 | 1.60 | -0.78 | -37.14% | 45 | 133 | 77.34% |
| BGFV211217C00024000 | 2021-12-02 3:20PM EST | 24.00 | 0.85 | 0.85 | 0.95 | -0.45 | -34.62% | 55 | 999 | 80.18% |
| BGFV211217C00025000 | 2021-12-02 3:41PM EST | 25.00 | 0.70 | 0.65 | 0.80 | -0.20 | -22.22% | 331 | 1,207 | 86.23% |
| BGFV211217C00029000 | 2021-12-02 3:33PM EST | 29.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 256 | 3,974 | 96.48% |
| BGFV211217C00030000 | 2021-12-02 3:52PM EST | 30.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 196 | 2,557 | 99.41% |
| BGFV211217C00034000 | 2021-12-02 2:28PM EST | 34.00 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 515 | 5,372 | 117.19% |
| BGFV211217C00035000 | 2021-12-02 3:30PM EST | 35.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 27 | 1,087 | 123.44% |
| BGFV211217C00039000 | 2021-12-02 3:37PM EST | 39.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 77 | 3,636 | 145.70% |
| BGFV211217C00040000 | 2021-12-02 11:00AM EST | 40.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 532 | 150.78% |
| BGFV211217C00044000 | 2021-12-02 2:33PM EST | 44.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 74 | 3,571 | 156.25% |
| BGFV211217C00045000 | 2021-11-15 3:59PM EST | 45.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3,108 | 0 | 50.00% |
| BGFV211217C00049000 | 2021-12-02 12:11PM EST | 49.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,452 | 166.41% |
| BGFV211217C00050000 | 2021-11-15 3:58PM EST | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,645 | 0 | 50.00% |
| BGFV211217C00054000 | 2021-12-02 9:57AM EST | 54.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 31 | 770 | 168.75% |
| BGFV211217C00055000 | 2021-11-15 3:59PM EST | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 50.00% |
| BGFV211217C00059000 | 2021-12-01 1:31PM EST | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,186 | 182.81% |
| BGFV211217C00060000 | 2021-11-15 3:59PM EST | 60.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,209 | 0 | 50.00% |
| BGFV211217C00064000 | 2021-12-02 2:35PM EST | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,069 | 211.72% |
| BGFV211217C00065000 | 2021-11-15 3:59PM EST | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 50.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV211217P00011500 | 2021-11-29 9:43AM EST | 11.50 | 0.05 | - | 0.20 | 0.00 | - | 1 | 16 | 211.72% |
| BGFV211217P00012500 | 2021-11-15 12:13PM EST | 12.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BGFV211217P00014000 | 2021-11-16 10:51AM EST | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 34 | 186.33% |
| BGFV211217P00015000 | 2021-11-15 3:59PM EST | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 124.61% |
| BGFV211217P00016500 | 2021-12-01 9:51AM EST | 16.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 237 | 82.81% |
| BGFV211217P00017500 | 2021-12-01 3:00PM EST | 17.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 84.38% |
| BGFV211217P00019000 | 2021-12-02 2:07PM EST | 19.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 4 | 469 | 78.52% |
| BGFV211217P00020000 | 2021-12-02 3:40PM EST | 20.00 | 0.48 | 0.40 | 0.55 | +0.08 | +20.00% | 62 | 362 | 77.15% |
| BGFV211217P00021500 | 2021-12-02 3:22PM EST | 21.50 | 1.05 | 0.90 | 1.05 | +0.22 | +26.51% | 195 | 1,011 | 76.37% |
| BGFV211217P00022500 | 2021-12-02 3:17PM EST | 22.50 | 1.64 | 1.35 | 1.80 | +0.34 | +26.15% | 202 | 928 | 82.62% |
| BGFV211217P00024000 | 2021-12-02 3:00PM EST | 24.00 | 2.55 | 2.30 | 2.65 | +0.45 | +21.43% | 51 | 2,026 | 81.64% |
| BGFV211217P00025000 | 2021-12-02 3:00PM EST | 25.00 | 3.26 | 3.10 | 3.70 | +0.71 | +27.84% | 9 | 780 | 93.75% |
| BGFV211217P00029000 | 2021-12-02 3:53PM EST | 29.00 | 6.95 | 6.60 | 7.20 | +0.85 | +13.93% | 326 | 3,810 | 106.25% |
| BGFV211217P00030000 | 2021-12-02 11:21AM EST | 30.00 | 7.75 | 7.40 | 8.10 | +0.65 | +9.15% | 15 | 419 | 99.41% |
| BGFV211217P00034000 | 2021-12-02 1:06PM EST | 34.00 | 11.79 | 11.40 | 12.10 | +0.80 | +7.28% | 4 | 1,837 | 129.10% |
| BGFV211217P00035000 | 2021-12-02 11:21AM EST | 35.00 | 12.57 | 12.30 | 13.30 | +2.73 | +27.74% | 3 | 8 | 142.58% |
| BGFV211217P00039000 | 2021-12-02 1:50PM EST | 39.00 | 17.06 | 16.20 | 19.00 | +1.00 | +6.23% | 1 | 969 | 243.75% |
| BGFV211217P00040000 | 2021-11-19 12:59PM EST | 40.00 | 16.10 | 17.30 | 18.00 | 0.00 | - | 14 | 24 | 145.31% |
| BGFV211217P00044000 | 2021-12-02 2:42PM EST | 44.00 | 21.60 | 21.20 | 22.10 | +0.60 | +2.86% | 2 | 100 | 164.06% |
| BGFV211217P00045000 | 2021-11-15 3:13PM EST | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BGFV211217P00049000 | 2021-12-01 9:56AM EST | 49.00 | 24.60 | 26.20 | 27.30 | 0.00 | - | 1 | 10 | 206.84% |
| BGFV211217P00050000 | 2021-11-15 3:05PM EST | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BGFV211217P00054000 | 2021-11-22 12:03AM EST | 54.00 | 18.70 | 31.10 | 32.40 | 0.00 | - | - | 3 | 226.17% |
| BGFV211217P00055000 | 2021-11-12 11:44AM EST | 55.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BGFV211217P00059000 | 2021-11-22 12:03AM EST | 59.00 | 27.00 | 36.10 | 38.80 | 0.00 | - | - | 1 | 331.25% |
| BGFV211217P00060000 | 2021-11-10 1:33PM EST | 60.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BGFV211217P00064000 | 2021-12-01 3:07PM EST | 64.00 | 41.10 | 41.10 | 44.00 | 0.00 | - | 1 | 4 | 358.40% |
| BGFV211217P00065000 | 2021-11-15 3:13PM EST | 65.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
