UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.53+0.44 (+2.43%)
At close: 04:00PM EST
18.37 -0.16 (-0.86%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220715C000125002022-01-07 1:22PM EST12.507.206.507.100.00-2267.09%
BGFV220715C000150002022-01-18 10:17AM EST15.004.805.005.70-1.70-26.15%26671.97%
BGFV220715C000175002022-01-13 1:29PM EST17.505.453.904.400.00-1417173.39%
BGFV220715C000200002022-01-21 11:13AM EST20.003.002.953.70-0.71-19.14%616176.42%
BGFV220715C000225002022-01-21 11:37AM EST22.502.452.402.85-0.40-14.04%346677.44%
BGFV220715C000250002022-01-21 11:24AM EST25.001.941.802.30-0.48-19.83%2236177.59%
BGFV220715C000300002022-01-21 12:49PM EST30.001.321.201.75-0.18-12.00%48382.76%
BGFV220715C000350002022-01-20 9:33AM EST35.001.220.801.200.00-103283.94%
BGFV220715C000400002022-01-13 3:22PM EST40.001.120.551.050.00-53988.28%
BGFV220715C000450002022-01-20 11:18AM EST45.000.630.450.850.00-72191.60%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220715P000075002022-01-18 2:35PM EST7.500.40-0.000.00--025.00%
BGFV220715P000100002022-01-21 11:24AM EST10.000.600.500.80+0.03+5.26%22887.79%
BGFV220715P000125002022-01-21 9:41AM EST12.501.951.151.55+0.60+44.44%290286.04%
BGFV220715P000150002022-01-21 2:57PM EST15.002.502.052.55+0.39+18.48%1014683.69%
BGFV220715P000175002022-01-21 12:08PM EST17.503.843.404.00+0.44+12.94%727885.55%
BGFV220715P000200002022-01-21 3:21PM EST20.005.305.005.50+0.20+3.92%229085.40%
BGFV220715P000225002022-01-21 3:26PM EST22.507.106.907.50+0.40+5.97%15589.31%
BGFV220715P000250002022-01-20 1:29PM EST25.008.708.909.800.00-647694.19%
BGFV220715P000300002022-01-18 1:30PM EST30.0013.3513.2015.000.00-222107.37%
BGFV220715P000350002022-01-19 3:17PM EST35.0017.2918.2019.000.00---110.69%