Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV250117C00002500 | 2024-05-30 10:01AM EDT | 2.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| BGFV250117C00005000 | 2024-05-29 12:08PM EDT | 5.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 904 | 12.50% |
| BGFV250117C00007500 | 2024-05-30 1:01PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 25.00% |
| BGFV250117C00010000 | 2024-05-28 9:59AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 476 | 25.00% |
| BGFV250117C00012500 | 2024-05-29 2:15PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 266 | 50.00% |
| BGFV250117C00015000 | 2024-03-19 10:44AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 101.56% |
| BGFV250117C00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 71 | 155.86% |
| BGFV250117C00020000 | 2024-05-16 12:43PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| BGFV250117C00022500 | 2023-06-07 3:31PM EDT | 22.50 | 0.46 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 177.73% |
| BGFV250117C00025000 | 2024-04-23 1:48PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV250117P00002500 | 2024-05-20 10:49AM EDT | 2.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 162 | 12.50% |
| BGFV250117P00005000 | 2024-05-30 9:47AM EDT | 5.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| BGFV250117P00007500 | 2024-04-30 10:11AM EDT | 7.50 | 4.01 | 4.10 | 4.40 | 0.00 | - | 5 | 132 | 86.72% |
| BGFV250117P00010000 | 2024-04-18 1:13PM EDT | 10.00 | 6.90 | 6.20 | 7.00 | 0.00 | - | 3 | 38 | 80.08% |
| BGFV250117P00012500 | 2024-04-19 11:40AM EDT | 12.50 | 9.34 | 8.90 | 9.50 | 0.00 | - | 1 | 0 | 110.55% |
| BGFV250117P00015000 | 2024-03-28 9:52AM EDT | 15.00 | 10.95 | 11.40 | 11.70 | 0.00 | - | 1 | 0 | 82.81% |
| BGFV250117P00017500 | 2024-03-26 10:35AM EDT | 17.50 | 13.80 | 13.40 | 15.00 | 0.00 | - | 1 | 0 | 128.52% |
| BGFV250117P00020000 | 2024-03-22 10:37AM EDT | 20.00 | 16.30 | 16.70 | 17.20 | 0.00 | - | 1 | 0 | 168.36% |
| BGFV250117P00022500 | 2024-03-21 9:32AM EDT | 22.50 | 18.75 | 19.20 | 19.70 | 0.00 | - | - | 0 | 174.61% |
| BGFV250117P00025000 | 2024-03-20 10:57AM EDT | 25.00 | 21.40 | 21.70 | 22.30 | 0.00 | - | 1 | 1 | 185.55% |
© 2024 Yahoo. All rights reserved.