Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV211217C00025000 | 2021-12-03 3:47PM EST | 2021-12-17 | 0.45 | 0.35 | 0.50 | -0.25 | -35.71% | 179 | 1,253 | 99.02% |
| BGFV220121C00025000 | 2021-12-03 2:25PM EST | 2022-01-21 | 1.32 | 1.20 | 1.40 | -0.53 | -28.65% | 92 | 376 | 85.50% |
| BGFV220414C00025000 | 2021-12-03 3:33PM EST | 2022-04-14 | 2.90 | 2.80 | 3.00 | -0.50 | -14.71% | 43 | 163 | 84.38% |
| BGFV220715C00025000 | 2021-12-03 10:22AM EST | 2022-07-15 | 3.55 | 3.50 | 4.30 | -1.40 | -28.28% | 11 | 47 | 79.88% |
| BGFV230120C00025000 | 2021-12-03 9:56AM EST | 2023-01-20 | 4.96 | 4.70 | 5.30 | -0.64 | -11.43% | 1 | 3 | 71.13% |
| BGFV240119C00025000 | 2021-11-19 1:17PM EST | 2024-01-19 | 9.50 | 4.00 | 8.00 | 0.00 | - | 1 | 1 | 60.13% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV211217P00025000 | 2021-12-03 3:57PM EST | 2021-12-17 | 4.35 | 3.90 | 4.80 | +1.09 | +33.44% | 8 | 780 | 101.37% |
| BGFV220121P00025000 | 2021-12-03 3:57PM EST | 2022-01-21 | 5.25 | 5.10 | 5.50 | +1.65 | +45.83% | 6 | 100 | 89.06% |
| BGFV220414P00025000 | 2021-12-03 3:12PM EST | 2022-04-14 | 7.25 | 7.00 | 7.30 | +0.90 | +14.17% | 1 | 29 | 91.36% |
| BGFV220715P00025000 | 2021-11-29 1:20PM EST | 2022-07-15 | 6.68 | 7.50 | 9.00 | 0.00 | - | 1 | 21 | 86.77% |
| BGFV230120P00025000 | 2021-11-30 12:17PM EST | 2023-01-20 | 9.26 | 9.00 | 11.00 | 0.00 | - | 1 | 1 | 83.74% |
| BGFV240119P00025000 | 2021-11-19 11:50AM EST | 2024-01-19 | 9.69 | 10.30 | 13.70 | 0.00 | - | 1 | 1 | 78.31% |
© 2021 Yahoo. All rights reserved.
