UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.57-0.47 (-3.90%)
As of 02:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV240119C000025002022-11-23 3:26PM EST2.5010.108.709.500.00--071.09%
BGFV240119C000050002022-11-17 12:46PM EST5.007.456.307.200.00-1058.01%
BGFV240119C000075002022-11-15 10:23AM EST7.506.404.405.400.00-46659.28%
BGFV240119C000100002022-11-15 12:36PM EST10.004.602.803.700.00-179652.98%
BGFV240119C000125002022-11-21 12:41PM EST12.503.401.702.700.00-15252.49%
BGFV240119C000140002022-11-15 1:25PM EST14.002.801.452.350.00-1810255.62%
BGFV240119C000150002022-12-01 3:51PM EST15.001.851.202.150.00-114356.10%
BGFV240119C000165002022-11-02 1:00PM EST16.501.700.801.950.00-17856.35%
BGFV240119C000175002022-12-05 11:35AM EST17.501.300.701.600.00-16255.18%
BGFV240119C000190002022-11-25 12:55PM EST19.001.300.551.450.00-218756.69%
BGFV240119C000200002022-11-23 10:10AM EST20.001.200.551.150.00-17756.01%
BGFV240119C000215002022-10-31 10:18AM EST21.501.300.301.950.00-33566.60%
BGFV240119C000225002022-10-25 12:43PM EST22.501.100.201.350.00-1260.40%
BGFV240119C000240002022-11-22 12:03PM EST24.000.870.500.850.00-28460.94%
BGFV240119C000250002022-11-21 3:36PM EST25.000.700.350.900.00-106961.47%
BGFV240119C000290002022-09-20 2:55PM EST29.000.600.003.200.00-22293.21%
BGFV240119C000300002022-10-25 12:44PM EST30.000.650.001.350.00-71371.58%
BGFV240119C000340002022-09-27 2:56PM EST34.001.000.250.800.00-123572.36%
BGFV240119C000350002022-06-23 2:39PM EST35.001.000.153.000.00-13101.81%
BGFV240119C000390002022-07-19 2:43PM EST39.000.850.301.050.00-226983.15%
BGFV240119C000400002022-08-23 1:41PM EST40.000.550.102.750.00-281104.44%
BGFV240119C000440002022-08-01 2:50PM EST44.000.700.001.000.00-710482.13%
BGFV240119C000450002021-11-15 2:36PM EST45.0013.000.000.000.00-1025.00%
BGFV240119C000490002022-08-01 2:44PM EST49.000.500.005.000.00-33137.45%
BGFV240119C000500002021-11-12 10:48AM EST50.0016.500.000.000.00-1025.00%
BGFV240119C000540002022-07-01 2:07PM EST54.001.000.201.150.00-1596.48%
BGFV240119C000550002021-11-10 3:09PM EST55.0012.900.000.000.00--025.00%
BGFV240119C000590002022-09-02 12:00PM EST59.000.400.000.800.00-1989.45%
BGFV240119C000600002021-11-11 3:42PM EST60.0017.700.000.000.00--025.00%
BGFV240119C000640002022-11-25 9:45AM EST64.000.100.000.950.00-911095.61%
BGFV240119C000650002021-11-12 11:13AM EST65.0012.800.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV240119P000025002022-08-30 8:30AM EST2.500.250.000.000.00--125.00%
BGFV240119P000050002022-11-15 1:39PM EST5.000.400.200.650.00-5211574.61%
BGFV240119P000075002022-11-08 9:35AM EST7.501.040.651.550.00-29268.21%
BGFV240119P000100002022-12-05 12:58PM EST10.002.152.102.45+0.15+7.50%288767.11%
BGFV240119P000125002022-11-21 9:39AM EST12.503.703.503.800.00-106663.31%
BGFV240119P000140002022-10-21 2:11PM EST14.004.953.404.700.00-22763.18%
BGFV240119P000150002022-11-15 9:38AM EST15.004.604.705.900.00-13960.16%
BGFV240119P000165002022-10-06 11:43AM EST16.507.154.807.200.00-101074.95%
BGFV240119P000175002022-11-25 11:05AM EST17.506.596.807.900.00-303161.13%
BGFV240119P000190002022-11-15 10:14AM EST19.007.558.108.900.00-1658.37%
BGFV240119P000200002021-11-09 12:11PM EST20.006.956.007.400.00-100.00%
BGFV240119P000215002022-11-03 12:48PM EST21.5010.209.6011.200.00-1170.02%
BGFV240119P000225002022-09-21 1:30PM EST22.5012.4511.4012.800.00-11170.22%
BGFV240119P000240002021-11-22 12:03AM EST24.009.8010.0014.700.00--797.66%
BGFV240119P000250002022-09-06 2:40PM EST25.0015.0713.7015.100.00-1370.90%
BGFV240119P000290002022-02-22 12:49PM EST29.0017.500.0018.500.00-1280.76%
BGFV240119P000300002022-09-23 12:54PM EST30.0019.7017.8020.000.00-1265.09%
BGFV240119P000340002022-08-30 2:54PM EST34.0022.3522.8025.300.00-12101.56%
BGFV240119P000350002022-09-02 8:30AM EST35.0023.5023.9026.300.00-244104.05%
BGFV240119P000390002021-12-21 10:49AM EST39.0025.1222.5027.400.00-110.00%
BGFV240119P000400002021-12-21 10:49AM EST40.0025.9923.5028.400.00-150.00%
BGFV240119P000440002021-12-01 3:37PM EST44.0027.1026.6031.500.00--100.00%