UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.45-0.58 (-2.52%)
At close: 04:00PM EST
22.66 +0.21 (+0.94%)
After hours: 05:21PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV211217C000115002021-11-19 10:11AM EST11.5014.2010.5011.400.00-1050.00%
BGFV211217C000140002021-11-22 12:03AM EST14.0022.608.008.800.00--0182.81%
BGFV211217C000150002021-11-30 11:08AM EST15.008.267.007.900.00-5050.00%
BGFV211217C000165002021-12-02 11:18AM EST16.506.105.606.40-1.60-20.78%3382.81%
BGFV211217C000175002021-11-05 11:54AM EST17.5013.008.208.600.00-20343.36%
BGFV211217C000190002021-12-01 9:32AM EST19.005.503.304.100.00-51276.17%
BGFV211217C000200002021-12-01 2:10PM EST20.003.602.653.300.00-702280.66%
BGFV211217C000215002021-12-02 12:58PM EST21.501.901.752.15-0.57-23.08%24777.73%
BGFV211217C000225002021-12-02 3:42PM EST22.501.321.251.60-0.78-37.14%4513377.34%
BGFV211217C000240002021-12-02 3:20PM EST24.000.850.850.95-0.45-34.62%5599980.18%
BGFV211217C000250002021-12-02 3:41PM EST25.000.700.650.80-0.20-22.22%3311,20786.23%
BGFV211217C000290002021-12-02 3:33PM EST29.000.250.200.30-0.20-44.44%2563,97496.48%
BGFV211217C000300002021-12-02 3:52PM EST30.000.220.150.25-0.08-26.67%1962,55799.41%
BGFV211217C000340002021-12-02 2:28PM EST34.000.130.100.15-0.05-27.78%5155,372117.19%
BGFV211217C000350002021-12-02 3:30PM EST35.000.150.100.15-0.10-40.00%271,087123.44%
BGFV211217C000390002021-12-02 3:37PM EST39.000.110.100.150.00-773,636145.70%
BGFV211217C000400002021-12-02 11:00AM EST40.000.100.100.150.00-15532150.78%
BGFV211217C000440002021-12-02 2:33PM EST44.000.100.050.10+0.02+25.00%743,571156.25%
BGFV211217C000450002021-11-15 3:59PM EST45.002.360.000.000.00-3,108050.00%
BGFV211217C000490002021-12-02 12:11PM EST49.000.050.000.10-0.05-50.00%21,452166.41%
BGFV211217C000500002021-11-15 3:58PM EST50.001.950.000.000.00-1,645050.00%
BGFV211217C000540002021-12-02 9:57AM EST54.000.050.000.05-0.03-37.50%31770168.75%
BGFV211217C000550002021-11-15 3:59PM EST55.001.550.000.000.00-554050.00%
BGFV211217C000590002021-12-01 1:31PM EST59.000.050.000.050.00-62,186182.81%
BGFV211217C000600002021-11-15 3:59PM EST60.001.420.000.000.00-2,209050.00%
BGFV211217C000640002021-12-02 2:35PM EST64.000.050.000.100.00-121,069211.72%
BGFV211217C000650002021-11-15 3:59PM EST65.001.250.000.000.00-1,378050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV211217P000115002021-11-29 9:43AM EST11.500.05-0.200.00-116211.72%
BGFV211217P000125002021-11-15 12:13PM EST12.500.280.000.000.00-2050.00%
BGFV211217P000140002021-11-16 10:51AM EST14.000.050.000.750.00--34186.33%
BGFV211217P000150002021-11-15 3:59PM EST15.000.050.000.250.00-10124.61%
BGFV211217P000165002021-12-01 9:51AM EST16.500.100.000.100.00-223782.81%
BGFV211217P000175002021-12-01 3:00PM EST17.500.100.000.250.00-14484.38%
BGFV211217P000190002021-12-02 2:07PM EST19.000.350.200.35+0.15+75.00%446978.52%
BGFV211217P000200002021-12-02 3:40PM EST20.000.480.400.55+0.08+20.00%6236277.15%
BGFV211217P000215002021-12-02 3:22PM EST21.501.050.901.05+0.22+26.51%1951,01176.37%
BGFV211217P000225002021-12-02 3:17PM EST22.501.641.351.80+0.34+26.15%20292882.62%
BGFV211217P000240002021-12-02 3:00PM EST24.002.552.302.65+0.45+21.43%512,02681.64%
BGFV211217P000250002021-12-02 3:00PM EST25.003.263.103.70+0.71+27.84%978093.75%
BGFV211217P000290002021-12-02 3:53PM EST29.006.956.607.20+0.85+13.93%3263,810106.25%
BGFV211217P000300002021-12-02 11:21AM EST30.007.757.408.10+0.65+9.15%1541999.41%
BGFV211217P000340002021-12-02 1:06PM EST34.0011.7911.4012.10+0.80+7.28%41,837129.10%
BGFV211217P000350002021-12-02 11:21AM EST35.0012.5712.3013.30+2.73+27.74%38142.58%
BGFV211217P000390002021-12-02 1:50PM EST39.0017.0616.2019.00+1.00+6.23%1969243.75%
BGFV211217P000400002021-11-19 12:59PM EST40.0016.1017.3018.000.00-1424145.31%
BGFV211217P000440002021-12-02 2:42PM EST44.0021.6021.2022.10+0.60+2.86%2100164.06%
BGFV211217P000450002021-11-15 3:13PM EST45.0012.700.000.000.00-6400.00%
BGFV211217P000490002021-12-01 9:56AM EST49.0024.6026.2027.300.00-110206.84%
BGFV211217P000500002021-11-15 3:05PM EST50.0017.000.000.000.00-600.00%
BGFV211217P000540002021-11-22 12:03AM EST54.0018.7031.1032.400.00--3226.17%
BGFV211217P000550002021-11-12 11:44AM EST55.0018.700.000.000.00-400.00%
BGFV211217P000590002021-11-22 12:03AM EST59.0027.0036.1038.800.00--1331.25%
BGFV211217P000600002021-11-10 1:33PM EST60.0027.000.000.000.00--00.00%
BGFV211217P000640002021-12-01 3:07PM EST64.0041.1041.1044.000.00-14358.40%
BGFV211217P000650002021-11-15 3:13PM EST65.0031.920.000.000.00-100.00%