UK Markets open in 1 hr 18 mins

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.38-1.01 (-5.21%)
At close: 04:00PM EST
18.35 -0.03 (-0.16%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV240119C000100002021-12-30 10:48AM EST10.0011.208.0011.900.00--461.26%
BGFV240119C000125002021-12-23 10:51AM EST12.508.806.0010.900.00-1159.67%
BGFV240119C000140002021-12-30 10:43AM EST14.007.006.5010.400.00-55469.12%
BGFV240119C000150002021-12-30 10:51AM EST15.008.506.108.900.00-5662.43%
BGFV240119C000165002022-01-04 11:48AM EST16.508.025.109.500.00-107866.94%
BGFV240119C000175002021-12-30 10:22AM EST17.507.105.009.000.00-102067.48%
BGFV240119C000190002022-01-04 3:55PM EST19.007.053.808.500.00-1511063.57%
BGFV240119C000200002021-12-30 2:25PM EST20.006.403.708.500.00-1866.19%
BGFV240119C000215002021-12-06 9:30AM EST21.507.500.000.000.00-143.13%
BGFV240119C000225002021-12-23 1:39PM EST22.504.203.008.000.00-1366.88%
BGFV240119C000240002021-12-27 12:31PM EST24.005.602.557.400.00-52965.19%
BGFV240119C000250002022-01-05 3:08PM EST25.005.003.107.50-0.54-9.75%6270.54%
BGFV240119C000290002021-12-27 2:44PM EST29.004.702.256.400.00-32068.41%
BGFV240119C000300002022-01-03 1:19PM EST30.004.501.706.400.00-1667.36%
BGFV240119C000340002021-12-14 11:32AM EST34.003.902.056.000.00-104272.78%
BGFV240119C000350002021-12-21 9:54AM EST35.003.202.406.000.00-101475.76%
BGFV240119C000390002021-12-23 10:50AM EST39.003.001.905.300.00-226574.46%
BGFV240119C000400002021-12-23 12:35PM EST40.002.911.405.400.00-1373.52%
BGFV240119C000440002021-11-22 2:19PM EST44.005.602.004.200.00-510474.32%
BGFV240119C000450002021-11-15 2:36PM EST45.0013.000.000.000.00-1012.50%
BGFV240119C000490002021-12-03 12:02PM EST49.002.950.904.400.00-204373.74%
BGFV240119C000500002021-11-12 10:48AM EST50.0016.500.000.000.00-1012.50%
BGFV240119C000540002021-11-18 9:48AM EST54.006.850.803.200.00--570.09%
BGFV240119C000550002021-11-10 3:09PM EST55.0012.900.000.000.00--012.50%
BGFV240119C000590002021-11-22 12:03AM EST59.0017.700.000.000.00--012.50%
BGFV240119C000600002021-11-11 3:42PM EST60.0017.700.000.000.00--012.50%
BGFV240119C000640002022-01-04 11:35AM EST64.003.800.602.850.00-1172.61%
BGFV240119C000650002021-11-12 11:13AM EST65.0012.800.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV240119P000100002022-01-03 11:57AM EST10.002.302.454.100.00-2191.94%
BGFV240119P000125002021-12-23 10:13AM EST12.504.132.256.100.00-2282.81%
BGFV240119P000140002021-12-21 10:54AM EST14.005.003.705.900.00-51878.76%
BGFV240119P000150002021-12-20 3:05PM EST15.004.804.407.300.00-2184.11%
BGFV240119P000190002021-11-30 3:08PM EST19.006.806.609.600.00-3677.98%
BGFV240119P000200002021-11-09 12:11PM EST20.006.956.007.400.00-1055.79%
BGFV240119P000215002021-11-30 2:50PM EST21.508.508.0010.800.00--172.31%
BGFV240119P000225002021-11-30 12:17PM EST22.509.718.8011.200.00--170.75%
BGFV240119P000240002021-11-22 12:03AM EST24.009.800.000.000.00--00.00%
BGFV240119P000250002021-12-30 10:58AM EST25.0014.4010.4014.800.00-1077.34%
BGFV240119P000290002021-11-22 12:03AM EST29.0013.400.000.000.00--00.00%
BGFV240119P000300002021-11-03 8:34AM EST30.0013.4011.9015.000.00-1060.89%
BGFV240119P000340002021-11-22 12:03AM EST34.0017.100.000.000.00--00.00%
BGFV240119P000350002021-11-22 12:03PM EST35.0018.0020.2024.100.00-14288.72%
BGFV240119P000390002021-12-21 10:49AM EST39.0025.1222.3026.800.00-1177.78%
BGFV240119P000400002021-12-21 10:49AM EST40.0025.9923.2027.500.00-1576.87%
BGFV240119P000440002021-12-01 3:37PM EST44.0027.1026.6031.500.00--1077.72%