Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV220218C00012500 | 2022-01-24 2:09PM EST | 12.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| BGFV220218C00015000 | 2022-01-24 12:26PM EST | 15.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BGFV220218C00017500 | 2022-01-24 3:51PM EST | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 60 | 316 | 0.00% |
| BGFV220218C00020000 | 2022-01-24 3:58PM EST | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 630 | 1,603 | 3.13% |
| BGFV220218C00022500 | 2022-01-24 3:59PM EST | 22.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,112 | 2,589 | 12.50% |
| BGFV220218C00025000 | 2022-01-24 3:59PM EST | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,493 | 4,895 | 25.00% |
| BGFV220218C00030000 | 2022-01-24 3:59PM EST | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 205 | 1,497 | 50.00% |
| BGFV220218C00035000 | 2022-01-24 2:49PM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 243 | 50.00% |
| BGFV220218C00040000 | 2022-01-21 1:14PM EST | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 143 | 50.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV220218P00002500 | 2021-12-29 12:22PM EST | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BGFV220218P00010000 | 2022-01-06 10:00AM EST | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| BGFV220218P00012500 | 2022-01-21 2:44PM EST | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| BGFV220218P00015000 | 2022-01-24 3:46PM EST | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 331 | 592 | 25.00% |
| BGFV220218P00017500 | 2022-01-24 3:55PM EST | 17.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 198 | 1,501 | 12.50% |
| BGFV220218P00020000 | 2022-01-24 3:46PM EST | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 69 | 526 | 0.00% |
| BGFV220218P00022500 | 2022-01-24 3:57PM EST | 22.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 161 | 420 | 0.00% |
| BGFV220218P00025000 | 2022-01-24 1:52PM EST | 25.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 7 | 348 | 0.00% |
| BGFV220218P00030000 | 2022-01-21 12:46PM EST | 30.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| BGFV220218P00035000 | 2022-01-20 3:58PM EST | 35.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 91 | 219 | 0.00% |
| BGFV220218P00040000 | 2022-01-19 1:57PM EST | 40.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 68 | 71 | 0.00% |
© 2022 Yahoo. All rights reserved.
