UK markets closed

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.69+0.21 (+2.81%)
At close: 04:00PM EDT
7.75 +0.06 (+0.78%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV230421C000025002023-03-20 12:29PM EDT2.505.004.905.600.00-21292.19%
BGFV230421C000050002023-03-31 2:40PM EDT5.002.702.503.00-1.96-42.06%12126.56%
BGFV230421C000075002023-03-31 3:57PM EDT7.500.450.350.55+0.20+80.00%2247663.28%
BGFV230421C000100002023-03-31 12:26PM EDT10.000.050.000.10+0.03+150.00%51,81276.56%
BGFV230421C000125002023-03-22 9:35AM EDT12.500.050.000.050.00-10964107.81%
BGFV230421C000150002023-03-21 1:34PM EDT15.000.050.000.100.00-3458155.47%
BGFV230421C000175002023-03-14 11:18AM EDT17.500.050.000.750.00-1254281.64%
BGFV230421C000200002023-03-08 11:33AM EDT20.000.050.000.050.00-3246184.38%
BGFV230421C000225002023-01-09 2:04PM EDT22.500.100.000.200.00-22,107251.56%
BGFV230421C000250002023-03-29 9:30AM EDT25.000.010.000.050.00-3618218.75%
BGFV230421C000300002023-02-02 11:43AM EDT30.000.050.000.050.00-1114245.31%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV230421P000025002022-11-08 2:42PM EDT2.500.050.000.250.00-11345.31%
BGFV230421P000050002023-03-22 3:28PM EDT5.000.050.000.050.00-2221106.25%
BGFV230421P000075002023-03-31 2:47PM EDT7.500.230.100.40-0.07-23.33%1041869.14%
BGFV230421P000100002023-03-23 2:47PM EDT10.002.802.102.800.00-3179101.56%
BGFV230421P000125002023-03-22 1:29PM EDT12.504.804.407.500.00-488325.78%
BGFV230421P000150002023-03-27 2:29PM EDT15.008.007.0010.000.00-1276381.25%
BGFV230421P000175002023-03-17 12:46PM EDT17.5010.939.5012.500.00-330419.14%
BGFV230421P000200002023-01-03 4:25PM EDT20.0011.179.8011.100.00-4565160.00%
BGFV230421P000225002022-12-30 12:36PM EDT22.5013.7512.6013.100.00-1750.00%
BGFV230421P000250002022-11-23 10:30AM EDT25.0013.300.000.000.00-450.00%
BGFV230421P000300002022-09-09 2:26PM EDT30.0018.0019.1019.700.00-110.00%