UK Markets close in 6 hrs 13 mins

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.94+0.56 (+3.05%)
At close: 04:00PM EST
18.94 0.00 (0.00%)
Pre-market: 04:20AM 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%
BGFV230120C000055002021-12-30 12:39PM EST5.5015.1012.2015.300.00-316689.26%
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%
BGFV230120C000080002021-12-29 1:36PM EST8.0011.5410.2012.700.00-11774.02%
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%
BGFV230120C000105002022-01-05 9:30AM EST10.5010.208.9010.20+1.20+13.33%1020272.02%
BGFV230120C000115002021-12-21 2:31PM EST11.508.208.409.200.00-12769.82%
BGFV230120C000125002021-09-15 12:19PM EST12.5013.5010.4014.000.00-526154.15%
BGFV230120C000130002021-12-20 11:18AM EST13.006.287.508.500.00-211272.17%
BGFV230120C000140002022-01-05 3:59PM EST14.007.257.208.000.00-135374.83%
BGFV230120C000150002021-11-15 2:36PM EST15.0020.800.000.000.00-100.00%
BGFV230120C000155002021-12-27 2:09PM EST15.507.806.307.200.00-37572.85%
BGFV230120C000165002021-12-10 11:12AM EST16.507.005.707.100.00-111474.41%
BGFV230120C000175002021-11-11 10:04AM EST17.5023.750.000.000.00-200.00%
BGFV230120C000180002021-12-20 9:30AM EST18.005.205.306.600.00-14776.73%
BGFV230120C000200002021-11-15 3:32PM EST20.0016.610.000.000.00-3401.56%
BGFV230120C000205002022-01-05 2:32PM EST20.505.004.505.40-0.20-3.85%12374.80%
BGFV230120C000215002021-12-13 10:00AM EST21.504.874.305.200.00-14576.25%
BGFV230120C000225002021-11-15 3:41PM EST22.5017.290.000.000.00-103.13%
BGFV230120C000230002021-12-22 12:46PM EST23.004.053.905.600.00-13181.86%
BGFV230120C000240002021-12-27 9:31AM EST24.004.003.604.500.00-29675.85%
BGFV230120C000250002022-01-05 2:09PM EST25.004.213.504.30+0.06+1.45%1262877.00%
BGFV230120C000280002021-12-21 1:02PM EST28.003.303.004.200.00-37781.27%
BGFV230120C000290002021-12-28 2:17PM EST29.003.341.705.000.00-1018780.35%
BGFV230120C000300002022-01-03 12:36PM EST30.003.502.603.500.00-1778.59%
BGFV230120C000330002021-12-14 11:20AM EST33.003.102.303.600.00-313583.40%
BGFV230120C000340002021-12-30 2:59PM EST34.002.862.153.000.00-1253480.03%
BGFV230120C000350002022-01-05 3:08PM EST35.002.502.153.00-0.30-10.71%1581.81%
BGFV230120C000380002022-01-05 12:31PM EST38.002.301.852.60-0.10-4.17%2224081.64%
BGFV230120C000390002021-12-15 3:39PM EST39.002.401.752.450.00-332081.25%
BGFV230120C000400002022-01-03 10:43AM EST40.002.601.652.700.00-4883.81%
BGFV230120C000430002021-11-24 2:58PM EST43.003.801.652.650.00-112187.48%
BGFV230120C000440002021-12-30 1:14PM EST44.002.201.452.500.00-145286.04%
BGFV230120C000450002021-11-15 3:02PM EST45.009.730.000.000.00-803025.00%
BGFV230120C000480002021-11-22 12:03AM EST48.008.300.000.000.00--025.00%
BGFV230120C000490002022-01-04 2:37PM EST49.001.891.152.150.00-13786.43%
BGFV230120C000500002021-11-15 12:44PM EST50.008.300.000.000.00-3025.00%
BGFV230120C000540002022-01-04 2:35PM EST54.001.601.001.700.00-1485.99%
BGFV230120C000550002021-11-15 11:29AM EST55.009.440.000.000.00-1025.00%
BGFV230120C000590002022-01-05 2:45PM EST59.001.451.301.60-0.20-12.12%22192.09%
BGFV230120C000600002021-11-15 11:30AM EST60.009.140.000.000.00-4025.00%
BGFV230120C000640002021-12-21 2:23PM EST64.001.200.651.400.00-53587.52%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV230120P000005002021-12-20 9:30AM EST0.500.500.000.500.00-186306.25%
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 EST3.000.200.000.200.00-8120103.52%
BGFV230120P000040002021-11-15 3:16PM EST4.000.200.000.000.00-1050.00%
BGFV230120P000050002021-05-11 12:34PM EST5.000.550.000.000.00-118225.00%
BGFV230120P000055002021-12-21 11:07AM EST5.500.500.001.400.00-235112.99%
BGFV230120P000065002021-11-08 11:49AM EST6.500.750.000.000.00-10025.00%
BGFV230120P000075002021-04-12 9:59AM EST7.501.600.451.150.00-111691.21%
BGFV230120P000080002021-12-29 10:26AM EST8.000.900.701.600.00-225898.29%
BGFV230120P000090002021-08-27 12:55PM EST9.000.560.450.850.00-3070.75%
BGFV230120P000100002021-05-05 12:36PM EST10.001.500.000.000.00-220312.50%
BGFV230120P000105002022-01-05 10:57AM EST10.501.651.452.00+0.15+10.00%21,05487.84%
BGFV230120P000115002022-01-05 12:30PM EST11.502.001.802.60+0.15+8.11%1988.96%
BGFV230120P000125002021-11-15 3:51PM EST12.501.250.000.000.00-1012.50%
BGFV230120P000130002022-01-05 3:59PM EST13.002.702.504.10-0.10-3.57%11596.44%
BGFV230120P000140002021-12-31 11:34AM EST14.003.403.003.900.00-12389.16%
BGFV230120P000150002021-08-27 11:06AM EST15.002.502.052.300.00-5058.13%
BGFV230120P000155002021-12-20 10:35AM EST15.505.273.804.700.00-172288.43%
BGFV230120P000165002021-12-09 3:08PM EST16.503.802.354.900.00-11169.24%
BGFV230120P000175002021-08-27 1:01PM EST17.503.703.103.400.00-2055.30%
BGFV230120P000180002021-12-27 3:15PM EST18.006.255.306.500.00-244290.09%
BGFV230120P000190002021-12-20 9:36AM EST19.009.106.007.000.00-12689.16%
BGFV230120P000200002021-11-08 9:48AM EST20.005.000.000.000.00-2500.00%
BGFV230120P000205002021-12-22 2:34PM EST20.508.006.708.200.00-13088.01%
BGFV230120P000215002021-12-27 12:58PM EST21.508.207.609.000.00-12889.97%
BGFV230120P000225002021-09-30 12:40PM EST22.506.075.706.200.00-11251.78%
BGFV230120P000230002022-01-05 10:49AM EST23.008.808.6010.20-0.10-1.12%14289.94%
BGFV230120P000240002021-12-30 3:22PM EST24.009.549.2010.900.00-102588.53%
BGFV230120P000250002021-11-30 12:17PM EST25.009.269.5012.400.00-1190.31%
BGFV230120P000280002021-12-27 3:15PM EST28.0013.5012.5014.400.00-202891.87%
BGFV230120P000290002021-12-29 11:27AM EST29.0013.9013.2015.000.00-41289.65%
BGFV230120P000300002021-12-07 10:55AM EST30.0013.6013.4015.100.00-1580.52%
BGFV230120P000330002021-11-16 9:36AM EST33.0012.100.000.000.00--180.00%
BGFV230120P000340002021-12-29 10:24AM EST34.0019.3817.7019.600.00-9449094.09%
BGFV230120P000350002021-12-21 9:51AM EST35.0020.8018.3020.100.00-9189.77%
BGFV230120P000380002021-12-13 9:52AM EST38.0022.0021.0024.100.00-24399.56%
BGFV230120P000390002021-11-22 2:03PM EST39.0018.3923.1025.000.00-737308107.91%
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 EST44.0024.1025.7027.400.00-8419378.17%
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--1114.11%