UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.24+0.61 (+4.83%)
At close: 04:00PM EDT
13.25 +0.01 (+0.08%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220819C000025002022-07-20 10:02AM EDT2.509.6010.6011.100.00--1790.63%
BGFV220819C000075002022-08-04 9:51AM EDT7.504.645.606.100.00-10296.09%
BGFV220819C000100002022-08-12 3:57PM EDT10.003.203.103.50+0.14+4.58%15118144.53%
BGFV220819C000125002022-08-12 3:58PM EDT12.501.050.951.05+0.37+54.41%5004,45783.98%
BGFV220819C000150002022-08-12 3:59PM EDT15.000.150.100.15+0.05+50.00%1,1077,02192.19%
BGFV220819C000175002022-08-10 2:54PM EDT17.500.050.000.100.00-101,036130.47%
BGFV220819C000200002022-08-09 2:27PM EDT20.000.030.000.050.00-379157.81%
BGFV220819C000225002022-08-08 3:57PM EDT22.500.040.000.200.00-10122244.53%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220819P000050002022-08-08 10:38AM EDT5.000.030.000.050.00-111362.50%
BGFV220819P000075002022-08-04 2:02PM EDT7.500.050.000.100.00-186251.56%
BGFV220819P000100002022-08-12 1:47PM EDT10.000.100.000.20+0.06+150.00%1551163.28%
BGFV220819P000125002022-08-12 3:59PM EDT12.500.250.150.30-0.25-50.00%724,02477.73%
BGFV220819P000150002022-08-10 10:38AM EDT15.003.051.802.250.00-2168121.88%
BGFV220819P000175002022-08-10 10:58AM EDT17.505.504.005.100.00-138203.91%
BGFV220819P000200002022-08-01 9:44AM EDT20.007.276.407.600.00-544249.22%
BGFV220819P000225002022-07-26 9:55AM EDT22.5010.409.0010.200.00-12324.61%