UK Markets open in 1 hr 15 mins

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.38-1.01 (-5.21%)
At close: 04:00PM EST
18.35 -0.03 (-0.16%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220414C000115002021-12-23 10:23AM EST11.507.127.408.000.00-17116.99%
BGFV220414C000140002021-12-28 3:37PM EST14.006.275.505.900.00-27102.64%
BGFV220414C000150002022-01-05 2:19PM EST15.005.504.805.30+0.40+7.84%113100.93%
BGFV220414C000165002021-12-30 2:59PM EST16.504.983.904.400.00-107197.95%
BGFV220414C000175002022-01-04 3:54PM EST17.504.303.303.800.00-63094.14%
BGFV220414C000190002022-01-05 3:50PM EST19.002.902.853.20-1.00-25.64%738597.31%
BGFV220414C000200002022-01-05 2:46PM EST20.002.802.602.80-0.40-12.50%620798.34%
BGFV220414C000215002022-01-05 3:17PM EST21.502.151.852.55-0.45-17.31%1314597.36%
BGFV220414C000225002022-01-05 3:15PM EST22.501.901.752.05-0.60-24.00%2116496.34%
BGFV220414C000240002022-01-05 2:46PM EST24.001.651.351.90-0.45-21.43%1135598.44%
BGFV220414C000250002022-01-05 3:57PM EST25.001.461.301.60-0.34-18.89%732099.07%
BGFV220414C000290002022-01-05 2:26PM EST29.001.050.751.10-0.25-19.23%5905101.07%
BGFV220414C000300002022-01-05 11:53AM EST30.001.030.851.00-0.17-14.17%10349105.37%
BGFV220414C000340002022-01-03 11:55AM EST34.001.000.550.850.00-71,605110.74%
BGFV220414C000350002022-01-05 3:19PM EST35.000.730.500.80+0.03+4.29%42,878111.62%
BGFV220414C000390002021-12-31 3:28PM EST39.000.660.400.650.00-13606116.80%
BGFV220414C000400002022-01-03 11:00AM EST40.000.620.350.650.00-169118.07%
BGFV220414C000440002022-01-03 10:25AM EST44.000.590.300.500.00-2554121.39%
BGFV220414C000450002021-11-15 3:26PM EST45.004.500.000.000.00-367050.00%
BGFV220414C000490002022-01-03 2:48PM EST49.000.500.300.550.00-2335133.40%
BGFV220414C000500002021-11-15 3:41PM EST50.004.100.000.000.00-62050.00%
BGFV220414C000540002021-12-17 10:51AM EST54.000.440.100.500.00-144133.01%
BGFV220414C000550002021-11-15 2:53PM EST55.003.330.000.000.00-5050.00%
BGFV220414C000590002021-12-22 12:05PM EST59.000.350.050.450.00-1339136.33%
BGFV220414C000600002021-11-15 3:15PM EST60.003.200.000.000.00-28050.00%
BGFV220414C000640002022-01-04 3:11PM EST64.000.350.100.400.00-167143.16%
BGFV220414C000650002021-11-12 3:59PM EST65.006.000.000.000.00-1050.00%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220414P000115002021-12-27 2:32PM EST11.500.450.300.500.00-26990.82%
BGFV220414P000125002021-12-28 12:07PM EST12.500.600.304.900.00-101183.11%
BGFV220414P000140002022-01-04 12:15PM EST14.000.850.851.200.00-317090.33%
BGFV220414P000150002021-12-28 9:30AM EST15.001.401.101.550.00-27488.09%
BGFV220414P000165002022-01-05 11:33AM EST16.501.701.702.20-0.25-12.82%1312087.40%
BGFV220414P000175002022-01-05 10:03AM EST17.502.151.852.60+0.35+19.44%14780.32%
BGFV220414P000190002022-01-05 1:57PM EST19.002.953.103.40+0.15+5.36%520685.55%
BGFV220414P000200002022-01-05 3:34PM EST20.003.983.604.10+0.29+7.86%129484.52%
BGFV220414P000215002022-01-05 11:47AM EST21.504.504.605.30-0.15-3.23%2311886.33%
BGFV220414P000225002022-01-05 11:26AM EST22.505.205.405.90+0.16+3.17%1018785.06%
BGFV220414P000240002022-01-05 2:46PM EST24.006.706.607.200.00-121,98787.35%
BGFV220414P000250002022-01-03 11:11AM EST25.006.887.508.100.00-102690.14%
BGFV220414P000290002022-01-03 3:13PM EST29.0010.4511.0011.600.00-26291.11%
BGFV220414P000300002021-12-14 11:34AM EST30.0012.0011.9012.400.00-5388.33%
BGFV220414P000340002022-01-04 2:37PM EST34.0015.1515.6016.200.00-15987.70%
BGFV220414P000350002021-11-15 3:00PM EST35.007.5012.1012.700.00-10600.00%
BGFV220414P000390002022-01-03 11:47AM EST39.0019.5520.5021.000.00-1487.50%
BGFV220414P000400002021-11-15 2:32PM EST40.0011.1216.6017.000.00-300.00%
BGFV220414P000440002021-11-22 12:03AM EST44.0015.800.000.000.00---0.00%
BGFV220414P000450002021-11-15 3:33PM EST45.0015.800.000.000.00-400.00%
BGFV220414P000490002021-12-27 1:57PM EST49.0030.1030.2030.900.00-31122.66%
BGFV220414P000500002021-11-04 9:22AM EST50.0021.500.000.000.00--00.00%
BGFV220414P000590002021-11-22 12:03AM EST59.0030.400.000.000.00--00.00%
BGFV220414P000600002021-11-08 9:40AM EST60.0030.400.000.000.00--00.00%
BGFV220414P000640002022-01-03 11:47AM EST64.0044.1544.4046.900.00-135107.03%