UK Markets open in 2 hrs 55 mins
NIKKEI 225
28,284.34 +315.35 (+1.13%) HANG SENG
18,895.51 +298.28 (+1.60%) CRUDE OIL
80.42 -0.13 (-0.16%) GOLD FUTURES
1,793.50 +33.60 (+1.91%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,167.87 +157.64 (+1.13%)
Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 2022-07-13 9:39AM EST | 5.50 | 6.47 | 7.10 | 7.70 | 0.00 | - | 3 | 161 | 211.72% |
| 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 | 2022-08-05 2:02PM EST | 8.00 | 3.40 | 4.80 | 5.20 | 0.00 | - | 1 | 55 | 141.60% |
| 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 | 2022-08-08 12:24PM EST | 10.50 | 3.20 | 3.00 | 3.20 | 0.00 | - | 24 | 277 | 118.36% |
| BGFV230120C00011500 | 2022-08-11 8:59AM EST | 11.50 | 2.59 | 2.35 | 2.50 | +0.59 | +29.50% | 10 | 355 | 109.38% |
| BGFV230120C00012500 | 2021-09-15 12:19PM EST | 12.50 | 13.50 | 10.40 | 14.00 | 0.00 | - | 5 | 26 | 1,278.13% |
| BGFV230120C00013000 | 2022-08-10 2:49PM EST | 13.00 | 1.60 | 1.75 | 1.95 | +0.15 | +10.34% | 50 | 1,029 | 113.38% |
| BGFV230120C00014000 | 2022-08-11 10:06AM EST | 14.00 | 1.40 | 1.35 | 1.55 | +0.27 | +23.89% | 29 | 289 | 110.16% |
| BGFV230120C00015000 | 2021-11-15 2:36PM EST | 15.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BGFV230120C00015500 | 2022-08-11 10:47AM EST | 15.50 | 1.02 | 1.00 | 1.15 | +0.19 | +22.89% | 1 | 261 | 111.62% |
| BGFV230120C00016500 | 2022-08-11 9:00AM EST | 16.50 | 0.85 | 0.80 | 0.95 | +0.15 | +21.43% | 7 | 828 | 112.11% |
| BGFV230120C00017500 | 2021-11-11 10:04AM EST | 17.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BGFV230120C00018000 | 2022-08-10 1:40PM EST | 18.00 | 0.50 | 0.55 | 0.70 | -0.05 | -9.09% | 2 | 410 | 111.43% |
| BGFV230120C00019000 | 2022-08-08 1:29PM EST | 19.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | - | 240 | 114.84% |
| BGFV230120C00020000 | 2021-11-15 3:32PM EST | 20.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BGFV230120C00020500 | 2022-08-09 11:24AM EST | 20.50 | 0.38 | 0.35 | 0.55 | 0.00 | - | 10 | 113 | 118.75% |
| BGFV230120C00021500 | 2022-08-05 8:30AM EST | 21.50 | 0.25 | 0.25 | 0.45 | 0.00 | - | 1 | 108 | 116.99% |
| BGFV230120C00022500 | 2021-11-15 3:41PM EST | 22.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BGFV230120C00023000 | 2022-08-08 2:33PM EST | 23.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 5 | 112 | 121.29% |
| BGFV230120C00024000 | 2022-08-11 12:12PM EST | 24.00 | 0.36 | 0.15 | 0.40 | +0.08 | +28.57% | 1 | 92 | 124.22% |
| BGFV230120C00025000 | 2022-08-08 2:25PM EST | 25.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 12 | 170 | 142.19% |
| BGFV230120C00028000 | 2022-08-08 10:05AM EST | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 158 | 154.49% |
| BGFV230120C00029000 | 2022-08-11 12:12PM EST | 29.00 | 0.23 | 0.20 | 0.60 | -0.07 | -23.33% | 1 | 123 | 161.33% |
| BGFV230120C00030000 | 2022-08-08 10:56AM EST | 30.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 396 | 142.19% |
| BGFV230120C00033000 | 2021-12-14 11:20AM EST | 33.00 | 3.10 | 2.30 | 3.60 | 0.00 | - | 3 | 135 | 342.58% |
| BGFV230120C00034000 | 2022-07-05 1:56PM EST | 34.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 12 | 529 | 148.05% |
| BGFV230120C00035000 | 2022-01-05 3:08PM EST | 35.00 | 2.50 | 2.15 | 3.00 | -0.30 | -10.71% | 1 | 5 | 330.37% |
| BGFV230120C00038000 | 2022-08-08 10:52AM EST | 38.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 22 | 321 | 160.16% |
| BGFV230120C00039000 | 2022-07-14 9:36AM EST | 39.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 3 | 314 | 194.53% |
| BGFV230120C00040000 | 2022-08-08 10:53AM EST | 40.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 164 | 197.27% |
| BGFV230120C00043000 | 2022-07-28 9:28AM EST | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 26 | 189.45% |
| BGFV230120C00044000 | 2022-08-10 1:13PM EST | 44.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 446 | 170.31% |
| BGFV230120C00045000 | 2021-11-15 3:02PM EST | 45.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 50.00% |
| BGFV230120C00048000 | 2021-11-22 12:03AM EST | 48.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BGFV230120C00049000 | 2022-01-04 2:37PM EST | 49.00 | 1.89 | 1.15 | 2.15 | 0.00 | - | 1 | 37 | 321.00% |
| BGFV230120C00050000 | 2021-11-15 12:44PM EST | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BGFV230120C00054000 | 2022-08-08 10:55AM EST | 54.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 176.95% |
| BGFV230120C00055000 | 2021-11-15 11:29AM EST | 55.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BGFV230120C00059000 | 2022-01-05 2:45PM EST | 59.00 | 1.45 | 1.30 | 1.60 | -0.20 | -12.12% | 2 | 21 | 330.66% |
| BGFV230120C00060000 | 2021-11-15 11:30AM EST | 60.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BGFV230120C00064000 | 2021-12-21 2:23PM EST | 64.00 | 1.20 | 0.65 | 1.40 | 0.00 | - | 5 | 35 | 309.77% |
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 | 773.44% |
| 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 | 229.69% |
| 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 | 50.00% |
| BGFV230120P00005500 | 2022-08-09 9:42AM EST | 5.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 332 | 144.53% |
| BGFV230120P00006500 | 2021-11-08 11:49AM EST | 6.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BGFV230120P00007500 | 2021-04-12 9:59AM EST | 7.50 | 1.60 | 0.45 | 1.15 | 0.00 | - | 11 | 16 | 177.34% |
| BGFV230120P00008000 | 2022-08-11 10:23AM EST | 8.00 | 0.42 | 0.35 | 0.55 | -0.08 | -16.00% | 1 | 946 | 127.34% |
| BGFV230120P00009000 | 2021-08-27 12:55PM EST | 9.00 | 0.56 | 0.45 | 0.85 | 0.00 | - | 3 | 0 | 120.12% |
| BGFV230120P00010000 | 2021-05-05 12:36PM EST | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| BGFV230120P00010500 | 2022-08-11 10:53AM EST | 10.50 | 1.12 | 1.10 | 1.25 | -0.33 | -22.76% | 4 | 1,395 | 117.38% |
| BGFV230120P00011500 | 2022-08-11 10:23AM EST | 11.50 | 1.67 | 1.55 | 1.70 | +0.02 | +1.21% | 1 | 569 | 115.82% |
| BGFV230120P00012500 | 2021-11-15 3:51PM EST | 12.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGFV230120P00013000 | 2022-08-11 9:11AM EST | 13.00 | 2.35 | 2.30 | 2.55 | -0.55 | -18.97% | 3 | 217 | 112.60% |
| BGFV230120P00014000 | 2022-07-28 9:58AM EST | 14.00 | 3.44 | 3.00 | 3.20 | 0.00 | - | 1 | 53 | 113.48% |
| BGFV230120P00015000 | 2021-08-27 11:06AM EST | 15.00 | 2.50 | 2.05 | 2.30 | 0.00 | - | 5 | 0 | 0.00% |
| BGFV230120P00015500 | 2022-08-11 10:50AM EST | 15.50 | 4.20 | 4.10 | 4.30 | -0.50 | -10.64% | 5 | 130 | 113.67% |
| BGFV230120P00016500 | 2022-08-09 10:52AM EST | 16.50 | 5.70 | 4.80 | 5.10 | 0.00 | - | 80 | 172 | 111.13% |
| BGFV230120P00017500 | 2021-08-27 1:01PM EST | 17.50 | 3.70 | 3.10 | 3.40 | 0.00 | - | 2 | 0 | 0.00% |
| BGFV230120P00018000 | 2022-07-22 2:55PM EST | 18.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 24 | 71 | 113.87% |
| BGFV230120P00019000 | 2022-08-03 10:07AM EST | 19.00 | 8.31 | 7.00 | 7.30 | 0.00 | - | 1 | 43 | 115.63% |
| BGFV230120P00020000 | 2021-11-08 9:48AM EST | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BGFV230120P00020500 | 2022-08-01 11:13AM EST | 20.50 | 8.45 | 8.30 | 8.70 | 0.00 | - | 1 | 54 | 115.43% |
| BGFV230120P00021500 | 2022-08-02 10:24AM EST | 21.50 | 9.60 | 9.20 | 9.60 | 0.00 | - | 1 | 19 | 113.09% |
| BGFV230120P00022500 | 2021-09-30 12:40PM EST | 22.50 | 6.07 | 5.70 | 6.20 | 0.00 | - | 1 | 12 | 0.00% |
| BGFV230120P00023000 | 2022-08-10 1:20PM EST | 23.00 | 11.30 | 10.70 | 11.00 | -1.20 | -9.60% | 1 | 38 | 116.99% |
| BGFV230120P00024000 | 2021-12-30 3:22PM EST | 24.00 | 9.54 | 9.20 | 10.90 | 0.00 | - | 10 | 25 | 0.00% |
| BGFV230120P00025000 | 2022-07-06 2:20PM EST | 25.00 | 14.70 | 13.10 | 13.70 | 0.00 | - | 1 | 26 | 175.10% |
| BGFV230120P00028000 | 2021-12-27 3:15PM EST | 28.00 | 13.50 | 12.50 | 14.40 | 0.00 | - | 20 | 28 | 0.00% |
| BGFV230120P00029000 | 2021-12-29 11:27AM EST | 29.00 | 13.90 | 13.20 | 15.00 | 0.00 | - | 4 | 12 | 0.00% |
| BGFV230120P00030000 | 2022-08-01 2:04PM EST | 30.00 | 17.50 | 17.40 | 17.80 | 0.00 | - | 1 | 18 | 92.19% |
| 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 | 0.00% |
| BGFV230120P00035000 | 2021-12-21 9:51AM EST | 35.00 | 20.80 | 18.30 | 20.10 | 0.00 | - | 9 | 1 | 0.00% |
| BGFV230120P00038000 | 2021-12-13 9:52AM EST | 38.00 | 22.00 | 21.00 | 24.10 | 0.00 | - | 2 | 43 | 0.00% |
| BGFV230120P00039000 | 2021-11-22 2:03PM EST | 39.00 | 18.39 | 23.10 | 25.00 | 0.00 | - | 737 | 308 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
© 2022 Yahoo. All rights reserved.
