Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV250117C00002500 | 2024-04-25 10:53AM EDT | 2.50 | 1.20 | 1.15 | 1.25 | +0.10 | +9.09% | 1 | 229 | 59.96% |
| BGFV250117C00005000 | 2024-04-26 1:51PM EDT | 5.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 10 | 625 | 56.06% |
| BGFV250117C00007500 | 2024-04-23 1:27PM EDT | 7.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 568 | 60.16% |
| BGFV250117C00010000 | 2024-04-25 3:01PM EDT | 10.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 160 | 457 | 80.08% |
| BGFV250117C00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 211 | 85.94% |
| BGFV250117C00015000 | 2024-03-19 10:44AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 94.53% |
| BGFV250117C00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 71 | 144.73% |
| BGFV250117C00020000 | 2024-02-02 2:53PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 136.72% |
| BGFV250117C00022500 | 2023-06-07 3:31PM EDT | 22.50 | 0.46 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 165.04% |
| BGFV250117C00025000 | 2024-04-23 1:48PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 116.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV250117P00002500 | 2024-04-18 11:34AM EDT | 2.50 | 0.41 | 0.25 | 0.35 | 0.00 | - | 12 | 123 | 67.97% |
| BGFV250117P00005000 | 2024-04-19 1:25PM EDT | 5.00 | 2.10 | 1.75 | 1.85 | 0.00 | - | 5 | 474 | 57.62% |
| BGFV250117P00007500 | 2024-04-03 1:57PM EDT | 7.50 | 4.20 | 4.00 | 4.20 | 0.00 | - | 3 | 137 | 58.59% |
| BGFV250117P00010000 | 2024-04-18 1:13PM EDT | 10.00 | 6.90 | 6.40 | 6.70 | 0.00 | - | 3 | 38 | 57.81% |
| BGFV250117P00012500 | 2024-04-19 11:40AM EDT | 12.50 | 9.34 | 8.90 | 9.20 | 0.00 | - | 1 | 0 | 67.19% |
| BGFV250117P00015000 | 2024-03-28 9:52AM EDT | 15.00 | 10.95 | 11.40 | 11.70 | 0.00 | - | 1 | 0 | 75.00% |
| BGFV250117P00017500 | 2024-03-26 10:35AM EDT | 17.50 | 13.80 | 13.40 | 15.00 | 0.00 | - | 1 | 0 | 118.36% |
| BGFV250117P00020000 | 2024-03-22 10:37AM EDT | 20.00 | 16.30 | 16.70 | 17.20 | 0.00 | - | 1 | 0 | 155.86% |
| BGFV250117P00022500 | 2024-03-21 9:32AM EDT | 22.50 | 18.75 | 19.20 | 19.70 | 0.00 | - | - | 0 | 161.52% |
| BGFV250117P00025000 | 2024-03-20 10:57AM EDT | 25.00 | 21.40 | 21.70 | 22.30 | 0.00 | - | 1 | 1 | 171.88% |
© 2024 Yahoo. All rights reserved.