Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV230120C00000500 | 2021-11-22 12:03AM EST | 0.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BGFV230120C00001500 | 2021-08-30 9:33AM EST | 1.50 | 24.70 | 20.00 | 24.50 | 0.00 | - | 3 | 2 | 0.00% |
| BGFV230120C00002500 | 2021-04-05 2:56PM EST | 2.50 | 14.50 | 20.00 | 25.00 | 0.00 | - | 6 | 7 | 0.00% |
| BGFV230120C00003000 | 2021-11-22 12:03AM EST | 3.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BGFV230120C00004000 | 2021-08-25 4:26PM EST | 4.00 | 19.24 | 22.40 | 23.70 | 0.00 | - | 2 | 0 | 0.00% |
| BGFV230120C00005000 | 2021-04-19 9:39AM EST | 5.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BGFV230120C00005500 | 2021-12-30 12:39PM EST | 5.50 | 15.10 | 12.20 | 15.30 | 0.00 | - | 3 | 166 | 89.26% |
| BGFV230120C00006500 | 2021-11-05 11:38AM EST | 6.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BGFV230120C00007500 | 2021-05-07 2:42PM EST | 7.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
| BGFV230120C00008000 | 2021-12-29 1:36PM EST | 8.00 | 11.54 | 10.20 | 12.70 | 0.00 | - | 1 | 17 | 74.02% |
| BGFV230120C00009000 | 2021-11-03 9:33AM EST | 9.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BGFV230120C00010000 | 2021-05-12 10:34AM EST | 10.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| BGFV230120C00010500 | 2022-01-05 9:30AM EST | 10.50 | 10.20 | 8.90 | 10.20 | +1.20 | +13.33% | 10 | 202 | 72.02% |
| BGFV230120C00011500 | 2021-12-21 2:31PM EST | 11.50 | 8.20 | 8.40 | 9.20 | 0.00 | - | 1 | 27 | 69.82% |
| BGFV230120C00012500 | 2021-09-15 12:19PM EST | 12.50 | 13.50 | 10.40 | 14.00 | 0.00 | - | 5 | 26 | 154.15% |
| BGFV230120C00013000 | 2021-12-20 11:18AM EST | 13.00 | 6.28 | 7.50 | 8.50 | 0.00 | - | 2 | 112 | 72.17% |
| BGFV230120C00014000 | 2022-01-05 3:59PM EST | 14.00 | 7.25 | 7.20 | 8.00 | 0.00 | - | 13 | 53 | 74.83% |
| BGFV230120C00015000 | 2021-11-15 2:36PM EST | 15.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGFV230120C00015500 | 2021-12-27 2:09PM EST | 15.50 | 7.80 | 6.30 | 7.20 | 0.00 | - | 3 | 75 | 72.85% |
| BGFV230120C00016500 | 2021-12-10 11:12AM EST | 16.50 | 7.00 | 5.70 | 7.10 | 0.00 | - | 1 | 114 | 74.41% |
| BGFV230120C00017500 | 2021-11-11 10:04AM EST | 17.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BGFV230120C00018000 | 2021-12-20 9:30AM EST | 18.00 | 5.20 | 5.30 | 6.60 | 0.00 | - | 1 | 47 | 76.73% |
| BGFV230120C00020000 | 2021-11-15 3:32PM EST | 20.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| BGFV230120C00020500 | 2022-01-05 2:32PM EST | 20.50 | 5.00 | 4.50 | 5.40 | -0.20 | -3.85% | 1 | 23 | 74.80% |
| BGFV230120C00021500 | 2021-12-13 10:00AM EST | 21.50 | 4.87 | 4.30 | 5.20 | 0.00 | - | 1 | 45 | 76.25% |
| BGFV230120C00022500 | 2021-11-15 3:41PM EST | 22.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BGFV230120C00023000 | 2021-12-22 12:46PM EST | 23.00 | 4.05 | 3.90 | 5.60 | 0.00 | - | 1 | 31 | 81.86% |
| BGFV230120C00024000 | 2021-12-27 9:31AM EST | 24.00 | 4.00 | 3.60 | 4.50 | 0.00 | - | 2 | 96 | 75.85% |
| BGFV230120C00025000 | 2022-01-05 2:09PM EST | 25.00 | 4.21 | 3.50 | 4.30 | +0.06 | +1.45% | 126 | 28 | 77.00% |
| BGFV230120C00028000 | 2021-12-21 1:02PM EST | 28.00 | 3.30 | 3.00 | 4.20 | 0.00 | - | 3 | 77 | 81.27% |
| BGFV230120C00029000 | 2021-12-28 2:17PM EST | 29.00 | 3.34 | 1.70 | 5.00 | 0.00 | - | 10 | 187 | 80.35% |
| BGFV230120C00030000 | 2022-01-03 12:36PM EST | 30.00 | 3.50 | 2.60 | 3.50 | 0.00 | - | 1 | 7 | 78.59% |
| BGFV230120C00033000 | 2021-12-14 11:20AM EST | 33.00 | 3.10 | 2.30 | 3.60 | 0.00 | - | 3 | 135 | 83.40% |
| BGFV230120C00034000 | 2021-12-30 2:59PM EST | 34.00 | 2.86 | 2.15 | 3.00 | 0.00 | - | 12 | 534 | 80.03% |
| BGFV230120C00035000 | 2022-01-05 3:08PM EST | 35.00 | 2.50 | 2.15 | 3.00 | -0.30 | -10.71% | 1 | 5 | 81.81% |
| BGFV230120C00038000 | 2022-01-05 12:31PM EST | 38.00 | 2.30 | 1.85 | 2.60 | -0.10 | -4.17% | 22 | 240 | 81.64% |
| BGFV230120C00039000 | 2021-12-15 3:39PM EST | 39.00 | 2.40 | 1.75 | 2.45 | 0.00 | - | 3 | 320 | 81.25% |
| BGFV230120C00040000 | 2022-01-03 10:43AM EST | 40.00 | 2.60 | 1.65 | 2.70 | 0.00 | - | 4 | 8 | 83.81% |
| BGFV230120C00043000 | 2021-11-24 2:58PM EST | 43.00 | 3.80 | 1.65 | 2.65 | 0.00 | - | 11 | 21 | 87.48% |
| BGFV230120C00044000 | 2021-12-30 1:14PM EST | 44.00 | 2.20 | 1.45 | 2.50 | 0.00 | - | 1 | 452 | 86.04% |
| BGFV230120C00045000 | 2021-11-15 3:02PM EST | 45.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 25.00% |
| BGFV230120C00048000 | 2021-11-22 12:03AM EST | 48.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BGFV230120C00049000 | 2022-01-04 2:37PM EST | 49.00 | 1.89 | 1.15 | 2.15 | 0.00 | - | 1 | 37 | 86.43% |
| BGFV230120C00050000 | 2021-11-15 12:44PM EST | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BGFV230120C00054000 | 2022-01-04 2:35PM EST | 54.00 | 1.60 | 1.00 | 1.70 | 0.00 | - | 1 | 4 | 85.99% |
| BGFV230120C00055000 | 2021-11-15 11:29AM EST | 55.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BGFV230120C00059000 | 2022-01-05 2:45PM EST | 59.00 | 1.45 | 1.30 | 1.60 | -0.20 | -12.12% | 2 | 21 | 92.09% |
| BGFV230120C00060000 | 2021-11-15 11:30AM EST | 60.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BGFV230120C00064000 | 2021-12-21 2:23PM EST | 64.00 | 1.20 | 0.65 | 1.40 | 0.00 | - | 5 | 35 | 87.52% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV230120P00000500 | 2021-12-20 9:30AM EST | 0.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 86 | 306.25% |
| BGFV230120P00001500 | 2021-10-05 8:51AM EST | 1.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 94 | 83 | 0.00% |
| BGFV230120P00002500 | 2021-05-07 11:07AM EST | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 140 | 141 | 50.00% |
| BGFV230120P00003000 | 2021-11-26 10:38AM EST | 3.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 120 | 103.52% |
| BGFV230120P00004000 | 2021-11-15 3:16PM EST | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BGFV230120P00005000 | 2021-05-11 12:34PM EST | 5.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 25.00% |
| BGFV230120P00005500 | 2021-12-21 11:07AM EST | 5.50 | 0.50 | 0.00 | 1.40 | 0.00 | - | 2 | 35 | 112.99% |
| BGFV230120P00006500 | 2021-11-08 11:49AM EST | 6.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BGFV230120P00007500 | 2021-04-12 9:59AM EST | 7.50 | 1.60 | 0.45 | 1.15 | 0.00 | - | 11 | 16 | 91.21% |
| BGFV230120P00008000 | 2021-12-29 10:26AM EST | 8.00 | 0.90 | 0.70 | 1.60 | 0.00 | - | 2 | 258 | 98.29% |
| BGFV230120P00009000 | 2021-08-27 12:55PM EST | 9.00 | 0.56 | 0.45 | 0.85 | 0.00 | - | 3 | 0 | 70.75% |
| BGFV230120P00010000 | 2021-05-05 12:36PM EST | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| BGFV230120P00010500 | 2022-01-05 10:57AM EST | 10.50 | 1.65 | 1.45 | 2.00 | +0.15 | +10.00% | 2 | 1,054 | 87.84% |
| BGFV230120P00011500 | 2022-01-05 12:30PM EST | 11.50 | 2.00 | 1.80 | 2.60 | +0.15 | +8.11% | 1 | 9 | 88.96% |
| BGFV230120P00012500 | 2021-11-15 3:51PM EST | 12.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BGFV230120P00013000 | 2022-01-05 3:59PM EST | 13.00 | 2.70 | 2.50 | 4.10 | -0.10 | -3.57% | 1 | 15 | 96.44% |
| BGFV230120P00014000 | 2021-12-31 11:34AM EST | 14.00 | 3.40 | 3.00 | 3.90 | 0.00 | - | 1 | 23 | 89.16% |
| BGFV230120P00015000 | 2021-08-27 11:06AM EST | 15.00 | 2.50 | 2.05 | 2.30 | 0.00 | - | 5 | 0 | 58.13% |
| BGFV230120P00015500 | 2021-12-20 10:35AM EST | 15.50 | 5.27 | 3.80 | 4.70 | 0.00 | - | 17 | 22 | 88.43% |
| BGFV230120P00016500 | 2021-12-09 3:08PM EST | 16.50 | 3.80 | 2.35 | 4.90 | 0.00 | - | 1 | 11 | 69.24% |
| BGFV230120P00017500 | 2021-08-27 1:01PM EST | 17.50 | 3.70 | 3.10 | 3.40 | 0.00 | - | 2 | 0 | 55.30% |
| BGFV230120P00018000 | 2021-12-27 3:15PM EST | 18.00 | 6.25 | 5.30 | 6.50 | 0.00 | - | 24 | 42 | 90.09% |
| BGFV230120P00019000 | 2021-12-20 9:36AM EST | 19.00 | 9.10 | 6.00 | 7.00 | 0.00 | - | 1 | 26 | 89.16% |
| BGFV230120P00020000 | 2021-11-08 9:48AM EST | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BGFV230120P00020500 | 2021-12-22 2:34PM EST | 20.50 | 8.00 | 6.70 | 8.20 | 0.00 | - | 1 | 30 | 88.01% |
| BGFV230120P00021500 | 2021-12-27 12:58PM EST | 21.50 | 8.20 | 7.60 | 9.00 | 0.00 | - | 1 | 28 | 89.97% |
| BGFV230120P00022500 | 2021-09-30 12:40PM EST | 22.50 | 6.07 | 5.70 | 6.20 | 0.00 | - | 1 | 12 | 51.78% |
| BGFV230120P00023000 | 2022-01-05 10:49AM EST | 23.00 | 8.80 | 8.60 | 10.20 | -0.10 | -1.12% | 1 | 42 | 89.94% |
| BGFV230120P00024000 | 2021-12-30 3:22PM EST | 24.00 | 9.54 | 9.20 | 10.90 | 0.00 | - | 10 | 25 | 88.53% |
| BGFV230120P00025000 | 2021-11-30 12:17PM EST | 25.00 | 9.26 | 9.50 | 12.40 | 0.00 | - | 1 | 1 | 90.31% |
| BGFV230120P00028000 | 2021-12-27 3:15PM EST | 28.00 | 13.50 | 12.50 | 14.40 | 0.00 | - | 20 | 28 | 91.87% |
| BGFV230120P00029000 | 2021-12-29 11:27AM EST | 29.00 | 13.90 | 13.20 | 15.00 | 0.00 | - | 4 | 12 | 89.65% |
| BGFV230120P00030000 | 2021-12-07 10:55AM EST | 30.00 | 13.60 | 13.40 | 15.10 | 0.00 | - | 1 | 5 | 80.52% |
| BGFV230120P00033000 | 2021-11-16 9:36AM EST | 33.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| BGFV230120P00034000 | 2021-12-29 10:24AM EST | 34.00 | 19.38 | 17.70 | 19.60 | 0.00 | - | 94 | 490 | 94.09% |
| BGFV230120P00035000 | 2021-12-21 9:51AM EST | 35.00 | 20.80 | 18.30 | 20.10 | 0.00 | - | 9 | 1 | 89.77% |
| BGFV230120P00038000 | 2021-12-13 9:52AM EST | 38.00 | 22.00 | 21.00 | 24.10 | 0.00 | - | 2 | 43 | 99.56% |
| BGFV230120P00039000 | 2021-11-22 2:03PM EST | 39.00 | 18.39 | 23.10 | 25.00 | 0.00 | - | 737 | 308 | 107.91% |
| BGFV230120P00040000 | 2021-11-15 2:13PM EST | 40.00 | 14.95 | 19.00 | 20.00 | 0.00 | - | 795 | 0 | 0.00% |
| BGFV230120P00043000 | 2021-11-22 12:03AM EST | 43.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BGFV230120P00044000 | 2021-11-30 3:57PM EST | 44.00 | 24.10 | 25.70 | 27.40 | 0.00 | - | 84 | 193 | 78.17% |
| BGFV230120P00045000 | 2021-11-15 11:06AM EST | 45.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| BGFV230120P00048000 | 2021-11-22 12:03AM EST | 48.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BGFV230120P00050000 | 2021-11-12 10:08AM EST | 50.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BGFV230120P00064000 | 2021-11-18 10:29AM EST | 64.00 | 39.10 | 45.20 | 50.00 | 0.00 | - | - | 1 | 114.11% |
© 2022 Yahoo. All rights reserved.
