Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV230120C00000500 | 2022-05-31 10:54AM EDT | 0.50 | 12.71 | 10.30 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| BGFV230120C00001500 | 2021-08-30 10:33AM EDT | 1.50 | 24.70 | 20.00 | 25.00 | 0.00 | - | 3 | 2 | 0.00% |
| BGFV230120C00002500 | 2021-04-05 3:56PM EDT | 2.50 | 14.50 | 20.00 | 25.00 | 0.00 | - | - | 7 | 0.00% |
| BGFV230120C00003000 | 2022-03-25 12:13PM EDT | 3.00 | 14.24 | 11.70 | 12.70 | 0.00 | - | 1 | 2 | 403.52% |
| BGFV230120C00004000 | 2021-08-25 5:26PM EDT | 4.00 | 19.24 | 19.60 | 24.40 | 0.00 | - | 2 | 2 | 0.00% |
| BGFV230120C00005000 | 2021-04-19 10:39AM EDT | 5.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BGFV230120C00005500 | 2022-07-13 10:39AM EDT | 5.50 | 6.47 | 7.60 | 8.10 | 0.00 | - | 2 | 161 | 83.59% |
| BGFV230120C00006500 | 2021-11-05 12:38PM EDT | 6.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BGFV230120C00007500 | 2021-05-07 3:42PM EDT | 7.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
| BGFV230120C00008000 | 2022-08-05 3:02PM EDT | 8.00 | 3.40 | 5.10 | 5.60 | 0.00 | - | 25 | 55 | 51.76% |
| BGFV230120C00009000 | 2021-11-03 10:33AM EDT | 9.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BGFV230120C00010000 | 2021-05-12 11:34AM EDT | 10.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| BGFV230120C00010500 | 2022-08-08 1:24PM EDT | 10.50 | 3.20 | 3.20 | 3.50 | 0.00 | - | 11 | 277 | 52.34% |
| BGFV230120C00011500 | 2022-08-12 3:58PM EDT | 11.50 | 2.65 | 2.65 | 3.00 | +0.06 | +2.32% | 77 | 351 | 56.25% |
| BGFV230120C00012500 | 2021-09-15 1:19PM EDT | 12.50 | 13.50 | 10.40 | 14.00 | 0.00 | - | 5 | 26 | 527.34% |
| BGFV230120C00013000 | 2022-08-12 3:32PM EDT | 13.00 | 2.00 | 1.80 | 2.00 | +0.40 | +25.00% | 5 | 1,029 | 51.51% |
| BGFV230120C00014000 | 2022-08-12 2:32PM EDT | 14.00 | 1.58 | 1.50 | 1.75 | +0.15 | +10.49% | 4 | 278 | 55.42% |
| BGFV230120C00015000 | 2021-11-15 3:36PM EDT | 15.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BGFV230120C00015500 | 2022-08-12 1:12PM EDT | 15.50 | 1.00 | 1.00 | 1.35 | -0.02 | -1.96% | 5 | 262 | 56.15% |
| BGFV230120C00016500 | 2022-08-12 3:52PM EDT | 16.50 | 0.95 | 0.90 | 1.10 | +0.10 | +11.76% | 3 | 835 | 58.30% |
| BGFV230120C00017500 | 2021-11-11 11:04AM EDT | 17.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BGFV230120C00018000 | 2022-08-10 2:40PM EDT | 18.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 2 | 410 | 59.52% |
| BGFV230120C00019000 | 2022-08-12 11:59AM EDT | 19.00 | 0.56 | 0.50 | 0.75 | -0.04 | -6.67% | 2 | 240 | 60.35% |
| BGFV230120C00020000 | 2021-11-15 4:32PM EDT | 20.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BGFV230120C00020500 | 2022-08-09 12:24PM EDT | 20.50 | 0.38 | 0.35 | 0.60 | 0.00 | - | 10 | 113 | 61.33% |
| BGFV230120C00021500 | 2022-08-05 9:30AM EDT | 21.50 | 0.25 | 0.30 | 0.55 | 0.00 | - | 6 | 108 | 63.18% |
| BGFV230120C00022500 | 2021-11-15 4:41PM EDT | 22.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BGFV230120C00023000 | 2022-08-08 3:33PM EDT | 23.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 5 | 112 | 63.77% |
| BGFV230120C00024000 | 2022-08-11 1:12PM EDT | 24.00 | 0.36 | 0.20 | 0.40 | 0.00 | - | 1 | 92 | 65.63% |
| BGFV230120C00025000 | 2022-08-08 3:25PM EDT | 25.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 170 | 68.75% |
| BGFV230120C00028000 | 2022-08-08 11:05AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 158 | 81.15% |
| BGFV230120C00029000 | 2022-08-11 1:12PM EDT | 29.00 | 0.23 | 0.20 | 0.75 | 0.00 | - | 1 | 123 | 88.87% |
| BGFV230120C00030000 | 2022-08-12 3:43PM EDT | 30.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 396 | 75.00% |
| BGFV230120C00033000 | 2022-06-23 3:25PM EDT | 33.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 10 | 122 | 83.01% |
| BGFV230120C00034000 | 2022-07-05 2:56PM EDT | 34.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 529 | 94.82% |
| BGFV230120C00035000 | 2022-06-24 3:35PM EDT | 35.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 29 | 82.81% |
| BGFV230120C00038000 | 2022-08-12 3:43PM EDT | 38.00 | 0.15 | 0.05 | 0.25 | -0.01 | -6.25% | 5 | 321 | 85.55% |
| BGFV230120C00039000 | 2022-07-14 10:36AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 314 | 104.00% |
| BGFV230120C00040000 | 2022-08-08 11:53AM EDT | 40.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 164 | 105.66% |
| BGFV230120C00043000 | 2022-07-28 10:28AM EDT | 43.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 26 | 90.04% |
| BGFV230120C00044000 | 2022-08-10 2:13PM EDT | 44.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 446 | 91.41% |
| BGFV230120C00045000 | 2021-11-15 4:02PM EDT | 45.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 50.00% |
| BGFV230120C00048000 | 2022-03-04 12:01PM EDT | 48.00 | 0.65 | 0.60 | 1.10 | 0.00 | - | 3 | 24 | 141.60% |
| BGFV230120C00049000 | 2022-05-20 12:24PM EDT | 49.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 32 | 105.47% |
| BGFV230120C00050000 | 2021-11-15 1:44PM EDT | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BGFV230120C00054000 | 2022-08-08 11:55AM EDT | 54.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 95.70% |
| BGFV230120C00055000 | 2021-11-15 12:29PM EDT | 55.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BGFV230120C00059000 | 2022-06-13 9:30AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| BGFV230120C00060000 | 2021-11-15 12:30PM EDT | 60.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BGFV230120C00064000 | 2022-05-25 9:30AM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV230120P00000500 | 2022-04-19 3:43PM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 243.75% |
| BGFV230120P00001500 | 2021-10-05 9:51AM EDT | 1.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 94 | 83 | 0.00% |
| BGFV230120P00002500 | 2021-05-07 12:07PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 140 | 141 | 50.00% |
| BGFV230120P00003000 | 2022-06-23 3:13PM EDT | 3.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 132 | 151.17% |
| BGFV230120P00004000 | 2021-11-15 4:16PM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BGFV230120P00005000 | 2021-05-11 1:34PM EDT | 5.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 25.00% |
| BGFV230120P00005500 | 2022-08-09 10:42AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 25.00% |
| BGFV230120P00006500 | 2021-11-08 12:49PM EDT | 6.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BGFV230120P00007500 | 2021-04-12 10:59AM EDT | 7.50 | 1.60 | 0.65 | 2.60 | 0.00 | - | 11 | 16 | 149.41% |
| BGFV230120P00008000 | 2022-08-12 12:23PM EDT | 8.00 | 0.52 | 0.30 | 0.55 | +0.10 | +23.81% | 3 | 947 | 76.17% |
| BGFV230120P00009000 | 2021-08-27 1:55PM EDT | 9.00 | 0.56 | 0.35 | 1.20 | 0.00 | - | 3 | 254 | 80.18% |
| BGFV230120P00010000 | 2021-05-05 1:36PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| BGFV230120P00010500 | 2022-08-11 11:53AM EDT | 10.50 | 1.12 | 0.90 | 1.15 | 0.00 | - | 4 | 1,396 | 68.46% |
| BGFV230120P00011500 | 2022-08-12 3:52PM EDT | 11.50 | 1.45 | 1.35 | 1.60 | -0.22 | -13.17% | 1 | 570 | 69.24% |
| BGFV230120P00012500 | 2021-11-15 4:51PM EDT | 12.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BGFV230120P00013000 | 2022-08-12 10:31AM EDT | 13.00 | 2.40 | 2.05 | 2.35 | +0.05 | +2.13% | 10 | 217 | 67.48% |
| BGFV230120P00014000 | 2022-07-28 10:58AM EDT | 14.00 | 3.44 | 2.70 | 3.00 | 0.00 | - | 4 | 53 | 68.75% |
| BGFV230120P00015000 | 2021-08-27 12:06PM EDT | 15.00 | 2.50 | 1.10 | 3.20 | 0.00 | - | 5 | 15 | 59.72% |
| BGFV230120P00015500 | 2022-08-12 1:14PM EDT | 15.50 | 4.00 | 3.70 | 4.10 | -0.20 | -4.76% | 51 | 135 | 69.68% |
| BGFV230120P00016500 | 2022-08-12 2:55PM EDT | 16.50 | 4.70 | 4.50 | 4.90 | -1.00 | -17.54% | 40 | 172 | 71.48% |
| BGFV230120P00017500 | 2021-08-27 2:01PM EDT | 17.50 | 3.70 | 2.05 | 3.40 | 0.00 | - | 2 | 11 | 0.00% |
| BGFV230120P00018000 | 2022-08-12 3:57PM EDT | 18.00 | 5.95 | 5.80 | 6.10 | -0.45 | -7.03% | 4 | 71 | 73.68% |
| BGFV230120P00019000 | 2022-08-03 11:07AM EDT | 19.00 | 8.31 | 6.60 | 7.10 | 0.00 | - | 1 | 43 | 76.12% |
| BGFV230120P00020000 | 2021-11-08 10:48AM EDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BGFV230120P00020500 | 2022-08-01 12:13PM EDT | 20.50 | 8.45 | 8.00 | 8.30 | 0.00 | - | 25 | 54 | 76.90% |
| BGFV230120P00021500 | 2022-08-02 11:24AM EDT | 21.50 | 9.60 | 8.90 | 9.20 | 0.00 | - | 1 | 19 | 77.73% |
| BGFV230120P00022500 | 2021-09-30 1:40PM EDT | 22.50 | 6.07 | 5.70 | 6.20 | 0.00 | - | 1 | 12 | 0.00% |
| BGFV230120P00023000 | 2022-08-10 2:20PM EDT | 23.00 | 11.30 | 10.30 | 10.60 | 0.00 | - | 1 | 38 | 79.88% |
| BGFV230120P00024000 | 2022-03-11 12:59PM EDT | 24.00 | 10.90 | 9.20 | 10.70 | 0.00 | - | 5 | 27 | 0.00% |
| BGFV230120P00025000 | 2022-07-06 3:20PM EDT | 25.00 | 14.70 | 14.20 | 15.10 | 0.00 | - | 1 | 26 | 156.40% |
| BGFV230120P00028000 | 2022-05-04 2:44PM EDT | 28.00 | 14.85 | 16.20 | 17.10 | 0.00 | - | 15 | 36 | 137.11% |
| BGFV230120P00029000 | 2022-02-15 11:02AM EDT | 29.00 | 14.80 | 12.30 | 17.00 | 0.00 | - | 1 | 11 | 119.14% |
| BGFV230120P00030000 | 2022-08-01 3:04PM EDT | 30.00 | 17.50 | 16.90 | 18.50 | 0.00 | - | 1 | 18 | 111.13% |
| BGFV230120P00033000 | 2022-03-04 1:38PM EDT | 33.00 | 18.90 | 17.70 | 19.50 | 0.00 | - | 1 | 18 | 0.00% |
| BGFV230120P00034000 | 2022-02-17 1:53PM EDT | 34.00 | 19.25 | 16.90 | 21.00 | 0.00 | - | 43 | 484 | 86.23% |
| BGFV230120P00035000 | 2022-06-06 2:51PM EDT | 35.00 | 23.25 | 24.10 | 26.80 | 0.00 | - | 1 | 2 | 208.55% |
| BGFV230120P00038000 | 2022-05-26 10:27AM EDT | 38.00 | 25.45 | 25.90 | 26.90 | 0.00 | - | 1 | 28 | 153.96% |
| BGFV230120P00039000 | 2022-04-13 10:12AM EDT | 39.00 | 23.25 | 26.00 | 26.70 | 0.00 | - | 1 | 309 | 115.63% |
| BGFV230120P00040000 | 2021-11-15 3:13PM EDT | 40.00 | 14.95 | 19.00 | 20.00 | 0.00 | - | 795 | 0 | 0.00% |
| BGFV230120P00043000 | 2021-11-22 1:03AM EDT | 43.00 | 17.87 | 26.40 | 28.80 | 0.00 | - | - | 79 | 0.00% |
| BGFV230120P00044000 | 2021-11-30 4:57PM EDT | 44.00 | 24.10 | 25.70 | 27.40 | 0.00 | - | 84 | 193 | 0.00% |
| BGFV230120P00045000 | 2021-11-15 12:06PM EDT | 45.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| BGFV230120P00048000 | 2021-11-22 1:03AM EDT | 48.00 | 21.50 | 31.80 | 33.00 | 0.00 | - | - | - | 0.00% |
| BGFV230120P00050000 | 2021-11-12 11:08AM EDT | 50.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BGFV230120P00064000 | 2021-11-18 11:29AM EDT | 64.00 | 39.10 | 45.20 | 50.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
