UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.11+0.14 (+1.28%)
As of 01:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV221021C000050002022-08-30 12:12PM EDT5.007.305.806.200.00--0206.25%
BGFV221021C000075002022-09-27 10:59AM EDT7.503.503.403.800.00-213138.67%
BGFV221021C000100002022-09-30 11:46AM EDT10.001.401.251.50+0.14+11.11%617366.02%
BGFV221021C000125002022-09-30 10:32AM EDT12.500.290.200.30-0.01-3.33%232,79264.84%
BGFV221021C000150002022-09-30 10:32AM EDT15.000.060.050.15-0.03-33.33%133,12087.11%
BGFV221021C000175002022-09-28 12:16PM EDT17.500.050.000.050.00-21,65391.41%
BGFV221021C000200002022-09-28 10:11AM EDT20.000.050.000.050.00-21,093112.50%
BGFV221021C000225002022-09-27 3:56PM EDT22.500.060.000.050.00-14373131.25%
BGFV221021C000250002022-08-19 11:22AM EDT25.000.200.000.050.00-61578146.88%
BGFV221021C000300002022-09-29 3:57PM EDT30.000.050.000.050.00-3192173.44%
BGFV221021C000350002022-09-01 10:48AM EDT35.000.100.000.050.00-21,109193.75%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV221021P000025002022-08-08 3:55PM EDT2.500.100.000.050.00-11293.75%
BGFV221021P000050002022-09-12 10:39AM EDT5.000.150.000.150.00-223198.44%
BGFV221021P000075002022-09-23 1:38PM EDT7.500.090.000.100.00-49499.22%
BGFV221021P000100002022-09-30 9:45AM EDT10.000.280.250.40-0.12-30.00%294473.05%
BGFV221021P000125002022-09-30 10:35AM EDT12.501.801.551.80+0.15+9.09%1565168.75%
BGFV221021P000150002022-09-28 3:39PM EDT15.003.803.904.200.00-2946898.44%
BGFV221021P000175002022-09-30 11:03AM EDT17.506.706.306.70+0.50+8.06%90381120.31%
BGFV221021P000200002022-09-26 3:22PM EDT20.009.408.809.100.00-456530129.69%
BGFV221021P000225002022-09-20 1:51PM EDT22.5011.3311.3011.600.00-279150.00%
BGFV221021P000250002022-09-22 10:04AM EDT25.0013.9713.8014.200.00-412185.16%
BGFV221021P000300002022-09-09 2:28PM EDT30.0017.8018.7019.100.00-10156.25%
BGFV221021P000350002022-06-06 2:51PM EDT35.0023.1524.1024.800.00-112333.98%