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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV221021C000075002022-07-29 3:50PM EDT7.505.405.205.600.00--20.00%
BGFV221021C000100002022-08-11 11:52AM EDT10.003.003.003.20+0.52+20.97%181210.00%
BGFV221021C000125002022-08-11 1:11PM EDT12.501.471.401.60+0.37+33.64%11,37253.61%
BGFV221021C000150002022-08-11 11:45AM EDT15.000.650.600.75+0.20+44.44%4183156.54%
BGFV221021C000175002022-08-09 1:52PM EDT17.500.300.250.400.00-211,53562.50%
BGFV221021C000200002022-08-11 12:56PM EDT20.000.120.100.20-0.08-40.00%181,02565.43%
BGFV221021C000225002022-08-08 3:59PM EDT22.500.160.000.200.00-530172.07%
BGFV221021C000250002022-08-08 3:59PM EDT25.000.100.000.150.00--60378.52%
BGFV221021C000300002022-08-05 9:30AM EDT30.000.050.000.250.00-1117104.30%
BGFV221021C000350002022-08-10 3:53PM EDT35.000.080.000.10+0.03+60.00%-1,047103.13%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV221021P000025002022-08-08 3:55PM EDT2.500.100.000.200.00--1228.13%
BGFV221021P000050002022-08-09 9:30AM EDT5.000.100.000.400.00-1419160.16%
BGFV221021P000075002022-08-10 11:42AM EDT7.500.110.050.20+0.01+10.00%17489.84%
BGFV221021P000100002022-08-11 11:50AM EDT10.000.540.400.55-0.08-12.90%256880.27%
BGFV221021P000125002022-08-11 10:17AM EDT12.501.501.351.50-0.35-18.92%321079.69%
BGFV221021P000150002022-08-11 2:12PM EDT15.003.143.003.20-0.22-6.55%125586.52%
BGFV221021P000175002022-08-08 10:12AM EDT17.506.005.105.300.00-2031395.70%
BGFV221021P000200002022-08-01 12:13PM EDT20.007.657.407.700.00--1,212108.30%
BGFV221021P000225002022-08-10 2:28PM EDT22.5010.409.9010.20+0.40+4.00%-89124.51%
BGFV221021P000250002022-07-15 11:13AM EDT25.0013.4512.2012.700.00--17132.23%
BGFV221021P000300002022-08-01 3:02PM EDT30.0017.3017.2017.600.00--4150.78%