UK markets close in 25 minutes

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.96-0.31 (-2.75%)
As of 11:05AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV221021C000050002022-10-07 9:58AM EDT5.005.975.806.20-1.33-18.22%10210.94%
BGFV221021C000075002022-09-27 10:59AM EDT7.503.503.303.700.00-27111.72%
BGFV221021C000100002022-10-05 12:12PM EDT10.001.351.101.300.00-117371.09%
BGFV221021C000125002022-10-07 9:56AM EDT12.500.190.150.20-0.06-24.00%113,67872.66%
BGFV221021C000150002022-10-06 1:35PM EDT15.000.050.000.050.00-53,06882.81%
BGFV221021C000175002022-10-06 11:13AM EDT17.500.030.000.050.00-51,655114.06%
BGFV221021C000200002022-09-28 10:11AM EDT20.000.050.000.050.00-21,093139.06%
BGFV221021C000225002022-09-27 3:56PM EDT22.500.060.000.050.00-14373160.94%
BGFV221021C000250002022-10-04 11:12AM EDT25.000.050.000.050.00-2578181.25%
BGFV221021C000300002022-09-29 3:57PM EDT30.000.050.000.100.00-3192232.81%
BGFV221021C000350002022-09-01 10:48AM EDT35.000.100.000.050.00-21,109237.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV221021P000025002022-08-08 3:55PM EDT2.500.100.000.050.00-11353.13%
BGFV221021P000050002022-09-12 10:39AM EDT5.000.150.000.050.00-223193.75%
BGFV221021P000075002022-10-03 9:42AM EDT7.500.100.000.000.00-29650.00%
BGFV221021P000100002022-10-06 3:54PM EDT10.000.200.150.25+0.05+33.33%296365.23%
BGFV221021P000125002022-10-06 10:37AM EDT12.501.401.501.800.00-163261.72%
BGFV221021P000150002022-10-06 2:16PM EDT15.003.803.904.200.00-245771.88%
BGFV221021P000175002022-10-06 12:43PM EDT17.506.156.406.700.00-10363100.00%
BGFV221021P000200002022-10-06 3:49PM EDT20.008.758.809.200.00-1519194.53%
BGFV221021P000225002022-09-20 1:51PM EDT22.5011.3311.3011.700.00-256221.48%
BGFV221021P000250002022-10-06 3:49PM EDT25.0013.7513.8014.600.00-10244.53%
BGFV221021P000300002022-09-09 2:28PM EDT30.0017.8018.8019.200.00-10282.81%
BGFV221021P000350002022-06-06 2:51PM EDT35.0023.1524.1024.800.00-112379.69%