UK Markets open in 2 hrs 55 mins

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.41+0.19 (+1.55%)
At close: 04:00PM EST
12.58 +0.17 (+1.37%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV230120C000005002021-11-22 12:03AM EST0.5024.700.000.000.00--00.00%
BGFV230120C000015002021-08-30 9:33AM EST1.5024.7020.0024.500.00-320.00%
BGFV230120C000025002021-04-05 2:56PM EST2.5014.5020.0025.000.00-670.00%
BGFV230120C000030002021-11-22 12:03AM EST3.0019.240.000.000.00--00.00%
BGFV230120C000040002021-08-25 4:26PM EST4.0019.2422.4023.700.00-200.00%
BGFV230120C000050002021-04-19 9:39AM EST5.0011.800.000.000.00-130.00%
BGFV230120C000055002022-07-13 9:39AM EST5.506.477.107.700.00-3161211.72%
BGFV230120C000065002021-11-05 11:38AM EST6.5023.000.000.000.00-500.00%
BGFV230120C000075002021-05-07 2:42PM EST7.5023.000.000.000.00-41690.00%
BGFV230120C000080002022-08-05 2:02PM EST8.003.404.805.200.00-155141.60%
BGFV230120C000090002021-11-03 9:33AM EST9.0018.260.000.000.00-200.00%
BGFV230120C000100002021-05-12 10:34AM EST10.0021.210.000.000.00-1810.00%
BGFV230120C000105002022-08-08 12:24PM EST10.503.203.003.200.00-24277118.36%
BGFV230120C000115002022-08-11 8:59AM EST11.502.592.352.50+0.59+29.50%10355109.38%
BGFV230120C000125002021-09-15 12:19PM EST12.5013.5010.4014.000.00-5261,278.13%
BGFV230120C000130002022-08-10 2:49PM EST13.001.601.751.95+0.15+10.34%501,029113.38%
BGFV230120C000140002022-08-11 10:06AM EST14.001.401.351.55+0.27+23.89%29289110.16%
BGFV230120C000150002021-11-15 2:36PM EST15.0020.800.000.000.00-1012.50%
BGFV230120C000155002022-08-11 10:47AM EST15.501.021.001.15+0.19+22.89%1261111.62%
BGFV230120C000165002022-08-11 9:00AM EST16.500.850.800.95+0.15+21.43%7828112.11%
BGFV230120C000175002021-11-11 10:04AM EST17.5023.750.000.000.00-2025.00%
BGFV230120C000180002022-08-10 1:40PM EST18.000.500.550.70-0.05-9.09%2410111.43%
BGFV230120C000190002022-08-08 1:29PM EST19.000.600.450.650.00--240114.84%
BGFV230120C000200002021-11-15 3:32PM EST20.0016.610.000.000.00-34025.00%
BGFV230120C000205002022-08-09 11:24AM EST20.500.380.350.550.00-10113118.75%
BGFV230120C000215002022-08-05 8:30AM EST21.500.250.250.450.00-1108116.99%
BGFV230120C000225002021-11-15 3:41PM EST22.5017.290.000.000.00-1050.00%
BGFV230120C000230002022-08-08 2:33PM EST23.000.350.200.400.00-5112121.29%
BGFV230120C000240002022-08-11 12:12PM EST24.000.360.150.40+0.08+28.57%192124.22%
BGFV230120C000250002022-08-08 2:25PM EST25.000.250.050.750.00-12170142.19%
BGFV230120C000280002022-08-08 10:05AM EST28.000.200.000.750.00-3158154.49%
BGFV230120C000290002022-08-11 12:12PM EST29.000.230.200.60-0.07-23.33%1123161.33%
BGFV230120C000300002022-08-08 10:56AM EST30.000.250.100.300.00-1396142.19%
BGFV230120C000330002021-12-14 11:20AM EST33.003.102.303.600.00-3135342.58%
BGFV230120C000340002022-07-05 1:56PM EST34.000.250.000.300.00-12529148.05%
BGFV230120C000350002022-01-05 3:08PM EST35.002.502.153.00-0.30-10.71%15330.37%
BGFV230120C000380002022-08-08 10:52AM EST38.000.160.050.250.00-22321160.16%
BGFV230120C000390002022-07-14 9:36AM EST39.000.150.050.700.00-3314194.53%
BGFV230120C000400002022-08-08 10:53AM EST40.000.180.000.750.00-4164197.27%
BGFV230120C000430002022-07-28 9:28AM EST43.000.050.000.500.00-1126189.45%
BGFV230120C000440002022-08-10 1:13PM EST44.000.050.000.25-0.10-66.67%1446170.31%
BGFV230120C000450002021-11-15 3:02PM EST45.009.730.000.000.00-803050.00%
BGFV230120C000480002021-11-22 12:03AM EST48.008.300.000.000.00--050.00%
BGFV230120C000490002022-01-04 2:37PM EST49.001.891.152.150.00-137321.00%
BGFV230120C000500002021-11-15 12:44PM EST50.008.300.000.000.00-3050.00%
BGFV230120C000540002022-08-08 10:55AM EST54.000.150.000.150.00-125176.95%
BGFV230120C000550002021-11-15 11:29AM EST55.009.440.000.000.00-1050.00%
BGFV230120C000590002022-01-05 2:45PM EST59.001.451.301.60-0.20-12.12%221330.66%
BGFV230120C000600002021-11-15 11:30AM EST60.009.140.000.000.00-4050.00%
BGFV230120C000640002021-12-21 2:23PM EST64.001.200.651.400.00-535309.77%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV230120P000005002021-12-20 9:30AM EST0.500.500.000.500.00-186773.44%
BGFV230120P000015002021-10-05 8:51AM EST1.500.050.005.000.00-94830.00%
BGFV230120P000025002021-05-07 11:07AM EST2.500.150.000.000.00-14014150.00%
BGFV230120P000030002021-11-26 10:38AM EST3.000.200.000.200.00-8120229.69%
BGFV230120P000040002021-11-15 3:16PM EST4.000.200.000.000.00-1050.00%
BGFV230120P000050002021-05-11 12:34PM EST5.000.550.000.000.00-118250.00%
BGFV230120P000055002022-08-09 9:42AM EST5.500.050.000.250.00-1332144.53%
BGFV230120P000065002021-11-08 11:49AM EST6.500.750.000.000.00-10050.00%
BGFV230120P000075002021-04-12 9:59AM EST7.501.600.451.150.00-1116177.34%
BGFV230120P000080002022-08-11 10:23AM EST8.000.420.350.55-0.08-16.00%1946127.34%
BGFV230120P000090002021-08-27 12:55PM EST9.000.560.450.850.00-30120.12%
BGFV230120P000100002021-05-05 12:36PM EST10.001.500.000.000.00-220312.50%
BGFV230120P000105002022-08-11 10:53AM EST10.501.121.101.25-0.33-22.76%41,395117.38%
BGFV230120P000115002022-08-11 10:23AM EST11.501.671.551.70+0.02+1.21%1569115.82%
BGFV230120P000125002021-11-15 3:51PM EST12.501.250.000.000.00-100.00%
BGFV230120P000130002022-08-11 9:11AM EST13.002.352.302.55-0.55-18.97%3217112.60%
BGFV230120P000140002022-07-28 9:58AM EST14.003.443.003.200.00-153113.48%
BGFV230120P000150002021-08-27 11:06AM EST15.002.502.052.300.00-500.00%
BGFV230120P000155002022-08-11 10:50AM EST15.504.204.104.30-0.50-10.64%5130113.67%
BGFV230120P000165002022-08-09 10:52AM EST16.505.704.805.100.00-80172111.13%
BGFV230120P000175002021-08-27 1:01PM EST17.503.703.103.400.00-200.00%
BGFV230120P000180002022-07-22 2:55PM EST18.006.406.106.400.00-2471113.87%
BGFV230120P000190002022-08-03 10:07AM EST19.008.317.007.300.00-143115.63%
BGFV230120P000200002021-11-08 9:48AM EST20.005.000.000.000.00-2500.00%
BGFV230120P000205002022-08-01 11:13AM EST20.508.458.308.700.00-154115.43%
BGFV230120P000215002022-08-02 10:24AM EST21.509.609.209.600.00-119113.09%
BGFV230120P000225002021-09-30 12:40PM EST22.506.075.706.200.00-1120.00%
BGFV230120P000230002022-08-10 1:20PM EST23.0011.3010.7011.00-1.20-9.60%138116.99%
BGFV230120P000240002021-12-30 3:22PM EST24.009.549.2010.900.00-10250.00%
BGFV230120P000250002022-07-06 2:20PM EST25.0014.7013.1013.700.00-126175.10%
BGFV230120P000280002021-12-27 3:15PM EST28.0013.5012.5014.400.00-20280.00%
BGFV230120P000290002021-12-29 11:27AM EST29.0013.9013.2015.000.00-4120.00%
BGFV230120P000300002022-08-01 2:04PM EST30.0017.5017.4017.800.00-11892.19%
BGFV230120P000330002021-11-16 9:36AM EST33.0012.100.000.000.00--180.00%
BGFV230120P000340002021-12-29 10:24AM EST34.0019.3817.7019.600.00-944900.00%
BGFV230120P000350002021-12-21 9:51AM EST35.0020.8018.3020.100.00-910.00%
BGFV230120P000380002021-12-13 9:52AM EST38.0022.0021.0024.100.00-2430.00%
BGFV230120P000390002021-11-22 2:03PM EST39.0018.3923.1025.000.00-7373080.00%
BGFV230120P000400002021-11-15 2:13PM EST40.0014.9519.0020.000.00-79500.00%
BGFV230120P000430002021-11-22 12:03AM EST43.0017.870.000.000.00--00.00%
BGFV230120P000440002021-11-30 3:57PM EST44.0024.1025.7027.400.00-841930.00%
BGFV230120P000450002021-11-15 11:06AM EST45.0017.870.000.000.00-52200.00%
BGFV230120P000480002021-11-22 12:03AM EST48.0021.500.000.000.00---0.00%
BGFV230120P000500002021-11-12 10:08AM EST50.0021.500.000.000.00-200.00%
BGFV230120P000640002021-11-18 10:29AM EST64.0039.1045.2050.000.00--10.00%