UK Markets open in 6 hrs 17 mins
NIKKEI 225
27,544.40 +67.53 (+0.25%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.88 +0.07 (+0.10%) GOLD FUTURES
1,959.40 +5.60 (+0.29%) DOW
32,432.08 +194.55 (+0.60%) BTC-GBP
22,011.86 -735.81 (-3.23%)
Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV240119C00007500 | 2022-08-08 1:52PM EDT | 7.50 | 5.70 | 5.20 | 6.40 | 0.00 | - | 1 | 62 | 281.25% |
| BGFV240119C00010000 | 2022-08-02 3:50PM EDT | 10.00 | 5.00 | 3.70 | 5.00 | 0.00 | - | 3 | 87 | 207.42% |
| BGFV240119C00012500 | 2022-08-11 9:43AM EDT | 12.50 | 3.60 | 2.40 | 3.90 | +0.90 | +33.33% | 2 | 59 | 168.26% |
| BGFV240119C00014000 | 2022-08-11 10:32AM EDT | 14.00 | 2.67 | 2.15 | 3.40 | +0.37 | +16.09% | 1 | 109 | 160.79% |
| BGFV240119C00015000 | 2022-08-11 1:48PM EDT | 15.00 | 2.65 | 1.85 | 2.95 | +1.05 | +65.62% | 5 | 145 | 150.78% |
| BGFV240119C00016500 | 2022-07-25 9:35AM EDT | 16.50 | 2.59 | 1.65 | 2.55 | 0.00 | - | 10 | 84 | 145.41% |
| BGFV240119C00017500 | 2022-08-08 2:02PM EDT | 17.50 | 1.75 | 1.20 | 2.45 | 0.00 | - | 10 | 43 | 138.67% |
| BGFV240119C00019000 | 2022-08-11 1:42PM EDT | 19.00 | 1.50 | 1.40 | 1.90 | -0.65 | -30.23% | 1 | 187 | 137.01% |
| BGFV240119C00020000 | 2022-08-08 10:48AM EDT | 20.00 | 1.20 | 0.95 | 2.00 | 0.00 | - | 1 | 71 | 133.30% |
| BGFV240119C00021500 | 2022-08-08 1:27PM EDT | 21.50 | 1.30 | 0.80 | 1.85 | 0.00 | - | 1 | 36 | 131.54% |
| BGFV240119C00022500 | 2022-08-08 10:50AM EDT | 22.50 | 1.78 | 0.75 | 1.75 | 0.00 | - | 1 | 3 | 131.10% |
| BGFV240119C00024000 | 2022-08-09 12:42PM EDT | 24.00 | 0.92 | 0.75 | 1.60 | 0.00 | - | 3 | 83 | 131.64% |
| BGFV240119C00025000 | 2022-08-08 3:54PM EDT | 25.00 | 1.04 | 0.85 | 1.50 | 0.00 | - | 10 | 75 | 133.84% |
| BGFV240119C00029000 | 2021-12-27 3:44PM EDT | 29.00 | 4.70 | 2.25 | 6.40 | 0.00 | - | 3 | 20 | 268.36% |
| BGFV240119C00030000 | 2022-08-04 2:46PM EDT | 30.00 | 0.75 | 0.55 | 1.20 | 0.00 | - | 1 | 16 | 130.42% |
| BGFV240119C00034000 | 2022-08-03 3:54PM EDT | 34.00 | 0.70 | 0.35 | 1.05 | 0.00 | - | 10 | 36 | 128.22% |
| BGFV240119C00035000 | 2021-12-21 10:54AM EDT | 35.00 | 3.20 | 2.40 | 6.00 | 0.00 | - | 10 | 14 | 272.07% |
| BGFV240119C00039000 | 2022-07-19 3:43PM EDT | 39.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 2 | 269 | 126.76% |
| BGFV240119C00040000 | 2022-07-08 3:05PM EDT | 40.00 | 0.65 | 0.10 | 1.00 | 0.00 | - | 1 | 83 | 127.93% |
| BGFV240119C00044000 | 2022-08-01 3:50PM EDT | 44.00 | 0.70 | 0.20 | 1.05 | 0.00 | - | 5 | 104 | 136.43% |
| BGFV240119C00045000 | 2021-11-15 3:36PM EDT | 45.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BGFV240119C00049000 | 2022-08-01 3:44PM EDT | 49.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 20 | 3 | 208.15% |
| BGFV240119C00050000 | 2021-11-12 11:48AM EDT | 50.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BGFV240119C00054000 | 2022-07-01 3:07PM EDT | 54.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 5 | 131.84% |
| BGFV240119C00055000 | 2021-11-10 4:09PM EDT | 55.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BGFV240119C00059000 | 2022-08-05 3:04PM EDT | 59.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | - | 7 | 205.32% |
| BGFV240119C00060000 | 2021-11-11 4:42PM EDT | 60.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BGFV240119C00064000 | 2022-01-04 12:35PM EDT | 64.00 | 3.80 | 0.60 | 2.85 | 0.00 | - | 1 | 1 | 202.15% |
| BGFV240119C00065000 | 2021-11-12 12:13PM EDT | 65.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV240119P00005000 | 2022-08-09 11:48AM EDT | 5.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 2 | 120 | 68.46% |
| BGFV240119P00007500 | 2022-07-22 2:43PM EDT | 7.50 | 1.59 | 1.05 | 1.75 | 0.00 | - | - | 3 | 62.79% |
| BGFV240119P00010000 | 2022-08-11 10:38AM EDT | 10.00 | 2.35 | 2.40 | 2.75 | -0.42 | -15.16% | 1 | 46 | 24.02% |
| BGFV240119P00012500 | 2022-07-22 2:43PM EDT | 12.50 | 4.21 | 3.70 | 4.40 | 0.00 | - | 2 | 31 | 0.00% |
| BGFV240119P00014000 | 2022-07-19 12:22PM EDT | 14.00 | 5.60 | 4.10 | 5.50 | 0.00 | - | 5 | 19 | 0.00% |
| BGFV240119P00015000 | 2021-12-20 4:05PM EDT | 15.00 | 4.80 | 4.40 | 7.30 | 0.00 | - | 2 | 1 | 0.00% |
| BGFV240119P00019000 | 2022-07-15 9:43AM EDT | 19.00 | 9.65 | 7.90 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
| BGFV240119P00020000 | 2021-11-09 1:11PM EDT | 20.00 | 6.95 | 6.00 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
| BGFV240119P00021500 | 2021-11-30 3:50PM EDT | 21.50 | 8.50 | 8.00 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| BGFV240119P00022500 | 2021-11-30 1:17PM EDT | 22.50 | 9.71 | 8.80 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| BGFV240119P00024000 | 2021-11-22 1:03AM EDT | 24.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BGFV240119P00025000 | 2021-12-30 11:58AM EDT | 25.00 | 14.40 | 10.40 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| BGFV240119P00029000 | 2021-11-22 1:03AM EDT | 29.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BGFV240119P00030000 | 2022-08-03 2:49PM EDT | 30.00 | 18.90 | 17.70 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| BGFV240119P00034000 | 2021-11-22 1:03AM EDT | 34.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BGFV240119P00035000 | 2021-11-22 1:03PM EDT | 35.00 | 18.00 | 20.20 | 24.10 | 0.00 | - | 1 | 42 | 0.00% |
| BGFV240119P00039000 | 2021-12-21 11:49AM EDT | 39.00 | 25.12 | 22.30 | 26.80 | 0.00 | - | 1 | 1 | 0.00% |
| BGFV240119P00040000 | 2021-12-21 11:49AM EDT | 40.00 | 25.99 | 23.20 | 27.50 | 0.00 | - | 1 | 5 | 0.00% |
| BGFV240119P00044000 | 2021-12-01 4:37PM EDT | 44.00 | 27.10 | 26.60 | 31.50 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
