UK markets closed
NIKKEI 225
27,153.83 -159.27 (-0.58%) HANG SENG
17,933.27 -214.63 (-1.18%) CRUDE OIL
79.41 +0.67 (+0.85%) GOLD FUTURES
1,651.00 -4.60 (-0.28%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,380.30 -105.41 (-0.60%)
Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.80 | -2.00 | -16.95% | 1 | 0 | 0.50 | 0.05 | 0.00 | - | 10 | 107 |
| 24.70 | 0.00 | - | 3 | 2 | 1.50 | 0.05 | 0.00 | - | 94 | 83 |
| 14.50 | 0.00 | - | - | 7 | 2.50 | 0.15 | 0.00 | - | 140 | 141 |
| 8.60 | 0.00 | - | 10 | 2 | 3.00 | 0.10 | 0.00 | - | 7 | 132 |
| 19.24 | 0.00 | - | 2 | 2 | 4.00 | 0.20 | 0.00 | - | 1 | 0 |
| 11.80 | 0.00 | - | 1 | 3 | 5.00 | 0.55 | 0.00 | - | 1 | 182 |
| 7.00 | 0.00 | - | 160 | 161 | 5.50 | 0.05 | 0.00 | - | 1 | 332 |
| 23.00 | 0.00 | - | 5 | 0 | 6.50 | 0.75 | 0.00 | - | 1 | 0 |
| 23.00 | 0.00 | - | 4 | 169 | 7.50 | 1.60 | 0.00 | - | 11 | 16 |
| 4.47 | 0.00 | - | 1 | 95 | 8.00 | 0.54 | +0.04 | +8.00% | 53 | 953 |
| 18.26 | 0.00 | - | 2 | 0 | 9.00 | 0.56 | 0.00 | - | 3 | 254 |
| 21.21 | 0.00 | - | 1 | 81 | 10.00 | 1.50 | 0.00 | - | 2 | 203 |
| 2.63 | 0.00 | - | 3 | 262 | 10.50 | 1.60 | +0.20 | +14.29% | 168 | 2,046 |
| 1.19 | -0.13 | -9.85% | 50 | 445 | 11.50 | 2.16 | +0.11 | +5.37% | 79 | 1,041 |
| 13.50 | 0.00 | - | 5 | 26 | 12.50 | 1.25 | 0.00 | - | 1 | 0 |
| 0.80 | -0.08 | -9.09% | 1 | 1,306 | 13.00 | 3.25 | +0.15 | +4.84% | 1 | 222 |
| 0.55 | -0.35 | -38.89% | 11 | 362 | 14.00 | 3.30 | 0.00 | - | 1 | 106 |
| 20.80 | 0.00 | - | 1 | 0 | 15.00 | 2.50 | 0.00 | - | 5 | 15 |
| 0.38 | -0.17 | -30.91% | 19 | 496 | 15.50 | 5.10 | 0.00 | - | 2 | 146 |
| 0.54 | 0.00 | - | 10 | 861 | 16.50 | 6.37 | +0.65 | +11.36% | 6 | 185 |
| 23.75 | 0.00 | - | 2 | 0 | 17.50 | 3.70 | 0.00 | - | 2 | 11 |
| 0.38 | 0.00 | - | 5 | 475 | 18.00 | 7.80 | +1.00 | +14.71% | 1 | 139 |
| 0.34 | 0.00 | - | 6 | 258 | 19.00 | 7.65 | 0.00 | - | 2 | 41 |
| 16.61 | 0.00 | - | 34 | 0 | 20.00 | 5.00 | 0.00 | - | 25 | 0 |
| 0.25 | 0.00 | - | 12 | 190 | 20.50 | 8.80 | 0.00 | - | 8 | 46 |
| 0.45 | 0.00 | - | 1 | 112 | 21.50 | 9.60 | 0.00 | - | 1 | 19 |
| 17.29 | 0.00 | - | 1 | 0 | 22.50 | 6.07 | 0.00 | - | 1 | 12 |
| 0.20 | 0.00 | - | 1 | 203 | 23.00 | 12.65 | +0.57 | +4.72% | 2 | 25 |
| 1.00 | 0.00 | - | 7 | 95 | 24.00 | 10.90 | 0.00 | - | 5 | 27 |
| 0.23 | 0.00 | - | 1 | 229 | 25.00 | 14.22 | 0.00 | - | 4 | 26 |
| 0.24 | 0.00 | - | 6 | 152 | 28.00 | 14.85 | 0.00 | - | 15 | 36 |
| 0.19 | 0.00 | - | 1 | 122 | 29.00 | 14.80 | 0.00 | - | 1 | 11 |
| 0.20 | 0.00 | - | 3 | 450 | 30.00 | 19.60 | +2.10 | +12.00% | 1 | 18 |
| 0.30 | 0.00 | - | 10 | 122 | 33.00 | 18.90 | 0.00 | - | 1 | 18 |
| 0.25 | 0.00 | - | 1 | 529 | 34.00 | 21.70 | 0.00 | - | 1 | 484 |
| 0.25 | 0.00 | - | 1 | 30 | 35.00 | 23.10 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 2 | 328 | 38.00 | 25.45 | 0.00 | - | 1 | 28 |
| 0.15 | 0.00 | - | 1 | 314 | 39.00 | 23.25 | 0.00 | - | 1 | 309 |
| 0.10 | +0.05 | +100.00% | 1 | 162 | 40.00 | 14.95 | 0.00 | - | 795 | 0 |
| 0.05 | 0.00 | - | 17 | 26 | 43.00 | 17.87 | 0.00 | - | - | 79 |
| 0.05 | 0.00 | - | 2 | 446 | 44.00 | 24.10 | 0.00 | - | 84 | 193 |
| 9.73 | 0.00 | - | 803 | 0 | 45.00 | 17.87 | 0.00 | - | 522 | 0 |
| 0.65 | 0.00 | - | 3 | 24 | 48.00 | 21.50 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | 1 | 30 | 49.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 3 | 0 | 50.00 | 21.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 30 | 54.00 | - | - | - | - | - |
| 9.44 | 0.00 | - | 1 | 0 | 55.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 41 | 59.00 | - | - | - | - | - |
| 9.14 | 0.00 | - | 4 | 0 | 60.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 178 | 64.00 | 39.10 | 0.00 | - | - | 1 |
© 2022 Yahoo. All rights reserved.
