UK markets closed
NIKKEI 225
27,001.52 +262.49 (+0.98%) HANG SENG
20,470.06 -247.18 (-1.19%) CRUDE OIL
109.93 -0.35 (-0.32%) GOLD FUTURES
1,849.20 +7.10 (+0.39%) DOW
31,868.40 +606.50 (+1.94%) BTC-GBP
24,083.76 +173.62 (+0.73%)
Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV220617C00010000 | 2022-05-23 12:26PM EDT | 10.00 | 2.30 | 2.05 | 2.40 | +0.10 | +4.55% | 5 | 146 | 69.34% |
| BGFV220617C00012500 | 2022-05-23 12:31PM EDT | 12.50 | 0.63 | 0.55 | 0.75 | -0.06 | -8.70% | 217 | 255 | 65.23% |
| BGFV220617C00015000 | 2022-05-23 12:39PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 564 | 2,072 | 76.56% |
| BGFV220617C00017500 | 2022-05-23 12:26PM EDT | 17.50 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 123 | 769 | 96.88% |
| BGFV220617C00020000 | 2022-05-23 12:23PM EDT | 20.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 37 | 552 | 109.38% |
| BGFV220617C00022500 | 2022-05-23 11:02AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 239 | 107.81% |
| BGFV220617C00025000 | 2022-05-23 11:02AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 9 | 83 | 135.16% |
| BGFV220617C00030000 | 2022-05-05 11:30AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 353 | 146.88% |
| BGFV220617C00035000 | 2022-05-18 11:46AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 305 | 167.19% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV220617P00007500 | 2022-05-23 11:22AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 21 | 92.97% |
| BGFV220617P00010000 | 2022-05-23 12:13PM EDT | 10.00 | 0.23 | 0.20 | 0.25 | -0.12 | -34.29% | 30 | 401 | 77.54% |
| BGFV220617P00012500 | 2022-05-23 9:48AM EDT | 12.50 | 1.50 | 1.20 | 1.35 | +0.14 | +10.29% | 7 | 380 | 79.69% |
| BGFV220617P00015000 | 2022-05-23 10:09AM EDT | 15.00 | 3.65 | 3.20 | 3.50 | +0.12 | +3.40% | 3 | 608 | 99.41% |
| BGFV220617P00017500 | 2022-05-20 3:25PM EDT | 17.50 | 5.91 | 5.50 | 6.00 | 0.00 | - | 12 | 88 | 123.83% |
| BGFV220617P00020000 | 2022-05-23 10:04AM EDT | 20.00 | 8.30 | 8.00 | 8.60 | +0.15 | +1.84% | 2 | 49 | 157.81% |
| BGFV220617P00022500 | 2022-05-20 12:38PM EDT | 22.50 | 11.15 | 10.50 | 11.00 | 0.00 | - | 38 | 182 | 173.83% |
| BGFV220617P00025000 | 2022-05-17 12:21PM EDT | 25.00 | 12.00 | 13.00 | 13.50 | 0.00 | - | 1 | 14 | 192.97% |
| BGFV220617P00030000 | 2022-05-18 3:17PM EDT | 30.00 | 18.27 | 17.90 | 18.60 | 0.00 | - | 6 | 13 | 224.81% |
© 2022 Yahoo. All rights reserved.
