New Zealand markets open in 7 hours 17 minutes

Big 5 Sporting Goods Corporation (BGFV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.45+0.92 (+4.96%)
At close: 04:00PM EST
19.01 -0.44 (-2.26%)
Pre-market: 08:32AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220218C000125002022-01-24 2:09PM EST12.507.000.000.000.00-5240.00%
BGFV220218C000150002022-01-24 12:26PM EST15.003.220.000.000.00-1210.00%
BGFV220218C000175002022-01-24 3:51PM EST17.502.800.000.000.00-603160.00%
BGFV220218C000200002022-01-24 3:58PM EST20.001.550.000.000.00-6301,6033.13%
BGFV220218C000225002022-01-24 3:59PM EST22.500.810.000.000.00-2,1122,58912.50%
BGFV220218C000250002022-01-24 3:59PM EST25.000.410.000.000.00-1,4934,89525.00%
BGFV220218C000300002022-01-24 3:59PM EST30.000.200.000.000.00-2051,49750.00%
BGFV220218C000350002022-01-24 2:49PM EST35.000.100.000.000.00-1324350.00%
BGFV220218C000400002022-01-21 1:14PM EST40.000.150.000.000.00-614350.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGFV220218P000025002021-12-29 12:22PM EST2.500.050.000.000.00--450.00%
BGFV220218P000100002022-01-06 10:00AM EST10.000.170.000.000.00-26150.00%
BGFV220218P000125002022-01-21 2:44PM EST12.500.100.000.000.00-112550.00%
BGFV220218P000150002022-01-24 3:46PM EST15.000.260.000.000.00-33159225.00%
BGFV220218P000175002022-01-24 3:55PM EST17.500.950.000.000.00-1981,50112.50%
BGFV220218P000200002022-01-24 3:46PM EST20.002.150.000.000.00-695260.00%
BGFV220218P000225002022-01-24 3:57PM EST22.504.050.000.000.00-1614200.00%
BGFV220218P000250002022-01-24 1:52PM EST25.006.470.000.000.00-73480.00%
BGFV220218P000300002022-01-21 12:46PM EST30.0012.300.000.000.00-51250.00%
BGFV220218P000350002022-01-20 3:58PM EST35.0017.100.000.000.00-912190.00%
BGFV220218P000400002022-01-19 1:57PM EST40.0020.550.000.000.00-68710.00%