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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV230120C000005002022-05-31 10:54AM EDT0.5012.7110.3011.000.00-120.00%
BGFV230120C000015002021-08-30 10:33AM EDT1.5024.7020.0025.000.00-320.00%
BGFV230120C000025002021-04-05 3:56PM EDT2.5014.5020.0025.000.00--70.00%
BGFV230120C000030002022-03-25 12:13PM EDT3.0014.2411.7012.700.00-12403.52%
BGFV230120C000040002021-08-25 5:26PM EDT4.0019.2419.6024.400.00-220.00%
BGFV230120C000050002021-04-19 10:39AM EDT5.0011.800.000.000.00-130.00%
BGFV230120C000055002022-07-13 10:39AM EDT5.506.477.608.100.00-216183.59%
BGFV230120C000065002021-11-05 12:38PM EDT6.5023.000.000.000.00-500.00%
BGFV230120C000075002021-05-07 3:42PM EDT7.5023.000.000.000.00-41690.00%
BGFV230120C000080002022-08-05 3:02PM EDT8.003.405.105.600.00-255551.76%
BGFV230120C000090002021-11-03 10:33AM EDT9.0018.260.000.000.00-200.00%
BGFV230120C000100002021-05-12 11:34AM EDT10.0021.210.000.000.00-1810.00%
BGFV230120C000105002022-08-08 1:24PM EDT10.503.203.203.500.00-1127752.34%
BGFV230120C000115002022-08-12 3:58PM EDT11.502.652.653.00+0.06+2.32%7735156.25%
BGFV230120C000125002021-09-15 1:19PM EDT12.5013.5010.4014.000.00-526527.34%
BGFV230120C000130002022-08-12 3:32PM EDT13.002.001.802.00+0.40+25.00%51,02951.51%
BGFV230120C000140002022-08-12 2:32PM EDT14.001.581.501.75+0.15+10.49%427855.42%
BGFV230120C000150002021-11-15 3:36PM EDT15.0020.800.000.000.00-106.25%
BGFV230120C000155002022-08-12 1:12PM EDT15.501.001.001.35-0.02-1.96%526256.15%
BGFV230120C000165002022-08-12 3:52PM EDT16.500.950.901.10+0.10+11.76%383558.30%
BGFV230120C000175002021-11-11 11:04AM EDT17.5023.750.000.000.00-2012.50%
BGFV230120C000180002022-08-10 2:40PM EDT18.000.500.650.850.00-241059.52%
BGFV230120C000190002022-08-12 11:59AM EDT19.000.560.500.75-0.04-6.67%224060.35%
BGFV230120C000200002021-11-15 4:32PM EDT20.0016.610.000.000.00-34012.50%
BGFV230120C000205002022-08-09 12:24PM EDT20.500.380.350.600.00-1011361.33%
BGFV230120C000215002022-08-05 9:30AM EDT21.500.250.300.550.00-610863.18%
BGFV230120C000225002021-11-15 4:41PM EDT22.5017.290.000.000.00-1025.00%
BGFV230120C000230002022-08-08 3:33PM EDT23.000.350.200.450.00-511263.77%
BGFV230120C000240002022-08-11 1:12PM EDT24.000.360.200.400.00-19265.63%
BGFV230120C000250002022-08-08 3:25PM EDT25.000.250.150.450.00-117068.75%
BGFV230120C000280002022-08-08 11:05AM EDT28.000.200.000.750.00-215881.15%
BGFV230120C000290002022-08-11 1:12PM EDT29.000.230.200.750.00-112388.87%
BGFV230120C000300002022-08-12 3:43PM EDT30.000.250.100.300.00-139675.00%
BGFV230120C000330002022-06-23 3:25PM EDT33.000.300.050.400.00-1012283.01%
BGFV230120C000340002022-07-05 2:56PM EDT34.000.250.000.750.00-152994.82%
BGFV230120C000350002022-06-24 3:35PM EDT35.000.200.050.300.00-12982.81%
BGFV230120C000380002022-08-12 3:43PM EDT38.000.150.050.25-0.01-6.25%532185.55%
BGFV230120C000390002022-07-14 10:36AM EDT39.000.150.000.750.00-1314104.00%
BGFV230120C000400002022-08-08 11:53AM EDT40.000.180.000.750.00-1164105.66%
BGFV230120C000430002022-07-28 10:28AM EDT43.000.050.000.250.00-172690.04%
BGFV230120C000440002022-08-10 2:13PM EDT44.000.050.000.250.00-144691.41%
BGFV230120C000450002021-11-15 4:02PM EDT45.009.730.000.000.00-803050.00%
BGFV230120C000480002022-03-04 12:01PM EDT48.000.650.601.100.00-324141.60%
BGFV230120C000490002022-05-20 12:24PM EDT49.000.250.000.400.00-132105.47%
BGFV230120C000500002021-11-15 1:44PM EDT50.008.300.000.000.00-3050.00%
BGFV230120C000540002022-08-08 11:55AM EDT54.000.150.000.150.00-12595.70%
BGFV230120C000550002021-11-15 12:29PM EDT55.009.440.000.000.00-1050.00%
BGFV230120C000590002022-06-13 9:30AM EDT59.000.050.000.000.00-14350.00%
BGFV230120C000600002021-11-15 12:30PM EDT60.009.140.000.000.00-4050.00%
BGFV230120C000640002022-05-25 9:30AM EDT64.000.150.000.000.00-117850.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV230120P000005002022-04-19 3:43PM EDT0.500.050.000.050.00-197243.75%
BGFV230120P000015002021-10-05 9:51AM EDT1.500.050.005.000.00-94830.00%
BGFV230120P000025002021-05-07 12:07PM EDT2.500.150.000.000.00-14014150.00%
BGFV230120P000030002022-06-23 3:13PM EDT3.000.150.000.350.00-2132151.17%
BGFV230120P000040002021-11-15 4:16PM EDT4.000.200.000.000.00-1050.00%
BGFV230120P000050002021-05-11 1:34PM EDT5.000.550.000.000.00-118225.00%
BGFV230120P000055002022-08-09 10:42AM EDT5.500.050.000.000.00-133225.00%
BGFV230120P000065002021-11-08 12:49PM EDT6.500.750.000.000.00-1025.00%
BGFV230120P000075002021-04-12 10:59AM EDT7.501.600.652.600.00-1116149.41%
BGFV230120P000080002022-08-12 12:23PM EDT8.000.520.300.55+0.10+23.81%394776.17%
BGFV230120P000090002021-08-27 1:55PM EDT9.000.560.351.200.00-325480.18%
BGFV230120P000100002021-05-05 1:36PM EDT10.001.500.000.000.00-220312.50%
BGFV230120P000105002022-08-11 11:53AM EDT10.501.120.901.150.00-41,39668.46%
BGFV230120P000115002022-08-12 3:52PM EDT11.501.451.351.60-0.22-13.17%157069.24%
BGFV230120P000125002021-11-15 4:51PM EDT12.501.250.000.000.00-103.13%
BGFV230120P000130002022-08-12 10:31AM EDT13.002.402.052.35+0.05+2.13%1021767.48%
BGFV230120P000140002022-07-28 10:58AM EDT14.003.442.703.000.00-45368.75%
BGFV230120P000150002021-08-27 12:06PM EDT15.002.501.103.200.00-51559.72%
BGFV230120P000155002022-08-12 1:14PM EDT15.504.003.704.10-0.20-4.76%5113569.68%
BGFV230120P000165002022-08-12 2:55PM EDT16.504.704.504.90-1.00-17.54%4017271.48%
BGFV230120P000175002021-08-27 2:01PM EDT17.503.702.053.400.00-2110.00%
BGFV230120P000180002022-08-12 3:57PM EDT18.005.955.806.10-0.45-7.03%47173.68%
BGFV230120P000190002022-08-03 11:07AM EDT19.008.316.607.100.00-14376.12%
BGFV230120P000200002021-11-08 10:48AM EDT20.005.000.000.000.00-2500.00%
BGFV230120P000205002022-08-01 12:13PM EDT20.508.458.008.300.00-255476.90%
BGFV230120P000215002022-08-02 11:24AM EDT21.509.608.909.200.00-11977.73%
BGFV230120P000225002021-09-30 1:40PM EDT22.506.075.706.200.00-1120.00%
BGFV230120P000230002022-08-10 2:20PM EDT23.0011.3010.3010.600.00-13879.88%
BGFV230120P000240002022-03-11 12:59PM EDT24.0010.909.2010.700.00-5270.00%
BGFV230120P000250002022-07-06 3:20PM EDT25.0014.7014.2015.100.00-126156.40%
BGFV230120P000280002022-05-04 2:44PM EDT28.0014.8516.2017.100.00-1536137.11%
BGFV230120P000290002022-02-15 11:02AM EDT29.0014.8012.3017.000.00-111119.14%
BGFV230120P000300002022-08-01 3:04PM EDT30.0017.5016.9018.500.00-118111.13%
BGFV230120P000330002022-03-04 1:38PM EDT33.0018.9017.7019.500.00-1180.00%
BGFV230120P000340002022-02-17 1:53PM EDT34.0019.2516.9021.000.00-4348486.23%
BGFV230120P000350002022-06-06 2:51PM EDT35.0023.2524.1026.800.00-12208.55%
BGFV230120P000380002022-05-26 10:27AM EDT38.0025.4525.9026.900.00-128153.96%
BGFV230120P000390002022-04-13 10:12AM EDT39.0023.2526.0026.700.00-1309115.63%
BGFV230120P000400002021-11-15 3:13PM EDT40.0014.9519.0020.000.00-79500.00%
BGFV230120P000430002021-11-22 1:03AM EDT43.0017.8726.4028.800.00--790.00%
BGFV230120P000440002021-11-30 4:57PM EDT44.0024.1025.7027.400.00-841930.00%
BGFV230120P000450002021-11-15 12:06PM EDT45.0017.870.000.000.00-52200.00%
BGFV230120P000480002021-11-22 1:03AM EDT48.0021.5031.8033.000.00---0.00%
BGFV230120P000500002021-11-12 11:08AM EDT50.0021.500.000.000.00-200.00%
BGFV230120P000640002021-11-18 11:29AM EDT64.0039.1045.2050.000.00--10.00%