UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.35+0.17 (+1.29%)
At close: 04:00PM EDT
13.36 +0.01 (+0.07%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220617C000100002022-05-27 2:56PM EDT10.003.503.103.50+0.32+10.06%18672101.95%
BGFV220617C000125002022-05-27 3:12PM EDT12.501.121.001.20+0.12+12.00%5962,24957.62%
BGFV220617C000150002022-05-27 3:59PM EDT15.000.280.200.30-0.01-3.45%6223,92562.50%
BGFV220617C000175002022-05-27 2:05PM EDT17.500.080.050.10+0.02+33.33%1621,21475.78%
BGFV220617C000200002022-05-27 10:28AM EDT20.000.050.000.05+0.04+400.00%455484.38%
BGFV220617C000225002022-05-27 2:50PM EDT22.500.050.000.100.00-6230116.41%
BGFV220617C000250002022-05-24 11:37AM EDT25.000.050.000.100.00-182134.38%
BGFV220617C000300002022-05-05 11:30AM EDT30.000.100.000.050.00-2353150.00%
BGFV220617C000350002022-05-18 11:46AM EDT35.000.030.000.150.00-1306201.56%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220617P000075002022-05-24 10:16AM EDT7.500.100.000.150.00-164150.78%
BGFV220617P000100002022-05-27 3:58PM EDT10.000.150.100.20+0.05+50.00%85348101.95%
BGFV220617P000125002022-05-27 3:56PM EDT12.500.600.550.60-0.08-11.76%33551977.93%
BGFV220617P000150002022-05-27 3:38PM EDT15.002.202.102.40-0.20-8.33%3260295.21%
BGFV220617P000175002022-05-27 9:32AM EDT17.504.414.404.90-0.84-16.00%184132.81%
BGFV220617P000200002022-05-27 2:01PM EDT20.006.876.807.40-1.43-17.23%251162.11%
BGFV220617P000225002022-05-20 12:38PM EDT22.5011.159.209.900.00-38182183.59%
BGFV220617P000250002022-05-25 11:42AM EDT25.0012.9811.7012.400.00-211207.03%
BGFV220617P000300002022-05-18 3:17PM EDT30.0018.2716.6017.400.00-613237.50%