UK markets open in 7 hours 36 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.52 -0.21 (-0.25%) GOLD FUTURES
2,394.50 -3.50 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,135.96 +1,760.71 (+3.57%)
Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV250117C00002500 | 2024-04-16 12:53PM EDT | 2.50 | 1.01 | 0.85 | 0.95 | 0.00 | - | 2 | 157 | 63.48% |
| BGFV250117C00005000 | 2024-04-18 3:50PM EDT | 5.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 21 | 486 | 65.63% |
| BGFV250117C00007500 | 2024-04-16 3:54PM EDT | 7.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 507 | 68.36% |
| BGFV250117C00010000 | 2024-04-09 11:07AM EDT | 10.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 485 | 92.19% |
| BGFV250117C00012500 | 2024-04-17 10:20AM EDT | 12.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 8 | 206 | 92.97% |
| BGFV250117C00015000 | 2024-03-19 10:44AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 101.56% |
| BGFV250117C00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 71 | 154.49% |
| BGFV250117C00020000 | 2024-02-02 2:53PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 145.12% |
| BGFV250117C00022500 | 2023-06-07 3:31PM EDT | 22.50 | 0.46 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 175.20% |
| BGFV250117C00025000 | 2024-04-02 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 123.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV250117P00002500 | 2024-04-18 11:34AM EDT | 2.50 | 0.41 | 0.40 | 0.45 | +0.16 | +64.00% | 12 | 123 | 69.92% |
| BGFV250117P00005000 | 2024-04-17 3:31PM EDT | 5.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 1 | 478 | 63.28% |
| BGFV250117P00007500 | 2024-04-03 1:57PM EDT | 7.50 | 4.20 | 4.40 | 4.80 | 0.00 | - | 3 | 137 | 78.13% |
| BGFV250117P00010000 | 2024-04-05 11:19AM EDT | 10.00 | 6.90 | 6.90 | 7.10 | +0.44 | +6.81% | 3 | 35 | 70.31% |
| BGFV250117P00012500 | 2024-04-01 10:44AM EDT | 12.50 | 8.90 | 9.20 | 9.70 | 0.00 | - | 1 | 0 | 119.73% |
| BGFV250117P00015000 | 2024-03-28 9:52AM EDT | 15.00 | 10.95 | 11.50 | 12.20 | 0.00 | - | 1 | 0 | 128.91% |
| BGFV250117P00017500 | 2024-03-26 10:35AM EDT | 17.50 | 13.80 | 14.20 | 15.20 | 0.00 | - | 1 | 0 | 136.33% |
| BGFV250117P00020000 | 2024-03-22 10:37AM EDT | 20.00 | 16.30 | 16.70 | 17.20 | 0.00 | - | 1 | 0 | 142.58% |
| BGFV250117P00022500 | 2024-03-21 9:32AM EDT | 22.50 | 18.75 | 19.20 | 19.70 | 0.00 | - | - | 0 | 147.85% |
| BGFV250117P00025000 | 2024-03-20 10:57AM EDT | 25.00 | 21.40 | 21.70 | 22.20 | 0.00 | - | 1 | 1 | 152.73% |
© 2024 Yahoo. All rights reserved.