Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV230421C00002500 | 2023-03-20 12:29PM EDT | 2.50 | 5.00 | 4.90 | 5.60 | 0.00 | - | 2 | 1 | 292.19% |
| BGFV230421C00005000 | 2023-03-31 2:40PM EDT | 5.00 | 2.70 | 2.50 | 3.00 | -1.96 | -42.06% | 1 | 2 | 126.56% |
| BGFV230421C00007500 | 2023-03-31 3:57PM EDT | 7.50 | 0.45 | 0.35 | 0.55 | +0.20 | +80.00% | 22 | 476 | 63.28% |
| BGFV230421C00010000 | 2023-03-31 12:26PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 5 | 1,812 | 76.56% |
| BGFV230421C00012500 | 2023-03-22 9:35AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 964 | 107.81% |
| BGFV230421C00015000 | 2023-03-21 1:34PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 458 | 155.47% |
| BGFV230421C00017500 | 2023-03-14 11:18AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 254 | 281.64% |
| BGFV230421C00020000 | 2023-03-08 11:33AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 246 | 184.38% |
| BGFV230421C00022500 | 2023-01-09 2:04PM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2,107 | 251.56% |
| BGFV230421C00025000 | 2023-03-29 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 618 | 218.75% |
| BGFV230421C00030000 | 2023-02-02 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 245.31% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV230421P00002500 | 2022-11-08 2:42PM EDT | 2.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 345.31% |
| BGFV230421P00005000 | 2023-03-22 3:28PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 221 | 106.25% |
| BGFV230421P00007500 | 2023-03-31 2:47PM EDT | 7.50 | 0.23 | 0.10 | 0.40 | -0.07 | -23.33% | 10 | 418 | 69.14% |
| BGFV230421P00010000 | 2023-03-23 2:47PM EDT | 10.00 | 2.80 | 2.10 | 2.80 | 0.00 | - | 3 | 179 | 101.56% |
| BGFV230421P00012500 | 2023-03-22 1:29PM EDT | 12.50 | 4.80 | 4.40 | 7.50 | 0.00 | - | 4 | 88 | 325.78% |
| BGFV230421P00015000 | 2023-03-27 2:29PM EDT | 15.00 | 8.00 | 7.00 | 10.00 | 0.00 | - | 12 | 76 | 381.25% |
| BGFV230421P00017500 | 2023-03-17 12:46PM EDT | 17.50 | 10.93 | 9.50 | 12.50 | 0.00 | - | 3 | 30 | 419.14% |
| BGFV230421P00020000 | 2023-01-03 4:25PM EDT | 20.00 | 11.17 | 9.80 | 11.10 | 0.00 | - | 456 | 516 | 0.00% |
| BGFV230421P00022500 | 2022-12-30 12:36PM EDT | 22.50 | 13.75 | 12.60 | 13.10 | 0.00 | - | 17 | 5 | 0.00% |
| BGFV230421P00025000 | 2022-11-23 10:30AM EDT | 25.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BGFV230421P00030000 | 2022-09-09 2:26PM EDT | 30.00 | 18.00 | 19.10 | 19.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
