Big 5 Sporting Goods Corporation (BGFV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV250117C00002500 | 2024-05-15 3:40PM EDT | 2.50 | 1.20 | 0.75 | 1.25 | -0.50 | -29.41% | 2 | 127 | 67.97% |
| BGFV250117C00005000 | 2024-05-15 2:43PM EDT | 5.00 | 0.35 | 0.30 | 0.35 | -0.21 | -37.50% | 7 | 706 | 65.23% |
| BGFV250117C00007500 | 2024-05-14 1:51PM EDT | 7.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 128 | 655 | 66.80% |
| BGFV250117C00010000 | 2024-05-15 10:38AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 459 | 77.73% |
| BGFV250117C00012500 | 2024-05-14 11:31AM EDT | 12.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 211 | 89.06% |
| BGFV250117C00015000 | 2024-03-19 10:44AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 97.66% |
| BGFV250117C00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 71 | 149.61% |
| BGFV250117C00020000 | 2024-02-02 2:53PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 141.41% |
| BGFV250117C00022500 | 2023-06-07 3:31PM EDT | 22.50 | 0.46 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 170.90% |
| BGFV250117C00025000 | 2024-04-23 1:48PM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 103.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGFV250117P00002500 | 2024-05-02 10:04AM EDT | 2.50 | 0.31 | 0.30 | 0.45 | 0.00 | - | 20 | 132 | 80.08% |
| BGFV250117P00005000 | 2024-05-15 12:29PM EDT | 5.00 | 1.75 | 1.30 | 3.10 | +0.20 | +12.90% | 2 | 464 | 96.48% |
| BGFV250117P00007500 | 2024-04-30 10:11AM EDT | 7.50 | 4.01 | 4.00 | 4.40 | 0.00 | - | 5 | 132 | 76.95% |
| BGFV250117P00010000 | 2024-04-18 1:13PM EDT | 10.00 | 6.90 | 6.40 | 7.60 | 0.00 | - | 3 | 38 | 127.93% |
| BGFV250117P00012500 | 2024-04-19 11:40AM EDT | 12.50 | 9.34 | 8.90 | 9.40 | 0.00 | - | 1 | 0 | 98.05% |
| BGFV250117P00015000 | 2024-03-28 9:52AM EDT | 15.00 | 10.95 | 11.40 | 11.70 | 0.00 | - | 1 | 0 | 79.69% |
| BGFV250117P00017500 | 2024-03-26 10:35AM EDT | 17.50 | 13.80 | 13.40 | 15.00 | 0.00 | - | 1 | 0 | 123.44% |
| BGFV250117P00020000 | 2024-03-22 10:37AM EDT | 20.00 | 16.30 | 16.70 | 17.20 | 0.00 | - | 1 | 0 | 161.72% |
| BGFV250117P00022500 | 2024-03-21 9:32AM EDT | 22.50 | 18.75 | 19.20 | 19.70 | 0.00 | - | - | 0 | 167.77% |
| BGFV250117P00025000 | 2024-03-20 10:57AM EDT | 25.00 | 21.40 | 21.70 | 22.30 | 0.00 | - | 1 | 1 | 178.32% |
© 2024 Yahoo. All rights reserved.