UK Markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.23-0.01 (-0.07%)
As of 12:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV240119C000075002022-08-08 1:52PM EDT7.505.705.206.400.00-16254.54%
BGFV240119C000100002022-08-02 3:50PM EDT10.005.003.705.000.00-38757.76%
BGFV240119C000125002022-08-11 9:43AM EDT12.503.602.403.90+0.90+33.33%25958.52%
BGFV240119C000140002022-08-11 10:32AM EDT14.002.672.153.40+0.37+16.09%110959.23%
BGFV240119C000150002022-08-11 1:48PM EDT15.002.651.852.95+1.05+65.62%514557.08%
BGFV240119C000165002022-07-25 9:35AM EDT16.502.591.652.550.00-108450.15%
BGFV240119C000175002022-08-08 2:02PM EDT17.501.751.202.450.00-104359.50%
BGFV240119C000190002022-08-11 1:42PM EDT19.001.501.401.90-0.65-30.23%118751.64%
BGFV240119C000200002022-08-08 10:48AM EDT20.001.200.952.000.00-17151.64%
BGFV240119C000215002022-08-08 1:27PM EDT21.501.300.801.850.00-13652.95%
BGFV240119C000225002022-08-08 10:50AM EDT22.501.780.751.750.00-1353.96%
BGFV240119C000240002022-08-09 12:42PM EDT24.000.920.751.600.00-38355.81%
BGFV240119C000250002022-08-08 3:54PM EDT25.001.040.851.500.00-107557.81%
BGFV240119C000290002021-12-27 3:44PM EDT29.004.702.256.400.00-320116.70%
BGFV240119C000300002022-08-04 2:46PM EDT30.000.750.551.200.00-11660.11%
BGFV240119C000340002022-08-03 3:54PM EDT34.000.700.351.050.00-103661.38%
BGFV240119C000350002021-12-21 10:54AM EDT35.003.202.406.000.00-1014123.46%
BGFV240119C000390002022-07-19 3:43PM EDT39.000.850.250.850.00-226962.89%
BGFV240119C000400002022-07-08 3:05PM EDT40.000.650.101.000.00-18363.82%
BGFV240119C000440002022-08-01 3:50PM EDT44.000.700.201.050.00-510469.43%
BGFV240119C000450002021-11-15 3:36PM EDT45.0013.000.000.000.00-1025.00%
BGFV240119C000490002022-08-01 3:44PM EDT49.000.500.004.400.00-203105.52%
BGFV240119C000500002021-11-12 11:48AM EDT50.0016.500.000.000.00-1025.00%
BGFV240119C000540002022-07-01 3:07PM EDT54.001.000.050.750.00--569.82%
BGFV240119C000550002021-11-10 4:09PM EDT55.0012.900.000.000.00--025.00%
BGFV240119C000590002022-08-05 3:04PM EDT59.000.350.003.800.00--7107.47%
BGFV240119C000600002021-11-11 4:42PM EDT60.0017.700.000.000.00--025.00%
BGFV240119C000640002022-01-04 12:35PM EDT64.003.800.602.850.00-11107.30%
BGFV240119C000650002021-11-12 12:13PM EDT65.0012.800.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV240119P000050002022-08-09 11:48AM EDT5.000.650.001.200.00-212080.76%
BGFV240119P000075002022-07-22 2:43PM EDT7.501.591.051.750.00--376.32%
BGFV240119P000100002022-08-11 10:38AM EDT10.002.352.402.75-0.42-15.16%14674.71%
BGFV240119P000125002022-07-22 2:43PM EDT12.504.213.704.400.00-23174.12%
BGFV240119P000140002022-07-19 12:22PM EDT14.005.604.105.500.00-51969.75%
BGFV240119P000150002021-12-20 4:05PM EDT15.004.804.407.300.00-2175.54%
BGFV240119P000190002022-07-15 9:43AM EDT19.009.657.909.500.00-3772.17%
BGFV240119P000200002021-11-09 1:11PM EDT20.006.956.007.400.00-1036.23%
BGFV240119P000215002021-11-30 3:50PM EDT21.508.508.0010.800.00--172.88%
BGFV240119P000225002021-11-30 1:17PM EDT22.509.718.8011.200.00--165.65%
BGFV240119P000240002021-11-22 1:03AM EDT24.009.800.000.000.00--00.00%
BGFV240119P000250002021-12-30 11:58AM EDT25.0014.4010.4014.800.00-1051.12%
BGFV240119P000290002021-11-22 1:03AM EDT29.0013.400.000.000.00--00.00%
BGFV240119P000300002022-08-03 2:49PM EDT30.0018.9017.7018.900.00-1172.90%
BGFV240119P000340002021-11-22 1:03AM EDT34.0017.100.000.000.00--00.00%
BGFV240119P000350002021-11-22 1:03PM EDT35.0018.0020.2024.100.00-14253.91%
BGFV240119P000390002021-12-21 11:49AM EDT39.0025.1222.3026.800.00-1174.46%
BGFV240119P000400002021-12-21 11:49AM EDT40.0025.9923.2027.500.00-1568.65%
BGFV240119P000440002021-12-01 4:37PM EDT44.0027.1026.6031.500.00--1072.31%