UK markets close in 7 hours 24 minutes

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.94+0.56 (+3.05%)
At close: 04:00PM EST
18.68 -0.26 (-1.37%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220218C000125002022-01-27 1:28PM EST12.506.000.000.000.00-1500.00%
BGFV220218C000150002022-01-27 10:46AM EST15.004.150.000.000.00-100.00%
BGFV220218C000175002022-01-27 1:07PM EST17.502.100.000.000.00-8700.00%
BGFV220218C000200002022-01-27 3:57PM EST20.001.200.000.000.00-37606.25%
BGFV220218C000225002022-01-27 3:23PM EST22.500.550.000.000.00-112025.00%
BGFV220218C000250002022-01-27 3:59PM EST25.000.260.000.000.00-420025.00%
BGFV220218C000300002022-01-27 3:45PM EST30.000.100.000.000.00-57050.00%
BGFV220218C000350002022-01-26 1:18PM EST35.000.070.000.000.00-13050.00%
BGFV220218C000400002022-01-27 9:59AM EST40.000.050.000.000.00-1050.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220218P000025002021-12-29 12:22PM EST2.500.050.000.000.00--0100.00%
BGFV220218P000100002022-01-06 10:00AM EST10.000.170.000.000.00-2050.00%
BGFV220218P000125002022-01-26 3:37PM EST12.500.050.000.000.00-3050.00%
BGFV220218P000150002022-01-27 3:59PM EST15.000.260.000.000.00-262025.00%
BGFV220218P000175002022-01-27 3:49PM EST17.500.900.000.000.00-115012.50%
BGFV220218P000200002022-01-27 3:39PM EST20.002.250.000.000.00-800.00%
BGFV220218P000225002022-01-27 12:36PM EST22.504.370.000.000.00-200.00%
BGFV220218P000250002022-01-27 3:26PM EST25.006.400.000.000.00-300.00%
BGFV220218P000300002022-01-27 11:28AM EST30.0011.380.000.000.00-300.00%
BGFV220218P000350002022-01-20 3:58PM EST35.0017.100.000.000.00-9100.00%
BGFV220218P000400002022-01-19 1:57PM EST40.0020.550.000.000.00-6800.00%