B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517C00005000 | 2024-03-26 3:11PM EDT | 5.00 | 6.50 | 5.70 | 6.60 | 0.00 | - | 50 | 0 | 210.16% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 3.50 | 6.20 | 0.00 | - | 1 | 1 | 395.70% |
| BGS240517C00007000 | 2024-01-25 2:17PM EDT | 7.00 | 3.45 | 2.50 | 2.65 | 0.00 | - | 10 | 2 | 0.00% |
| BGS240517C00008000 | 2024-03-01 12:54PM EDT | 8.00 | 3.85 | 3.20 | 4.90 | 0.00 | - | 24 | 2 | 245.51% |
| BGS240517C00009000 | 2024-04-26 10:16AM EDT | 9.00 | 2.20 | 2.05 | 2.25 | +0.05 | +2.33% | 1 | 185 | 70.31% |
| BGS240517C00010000 | 2024-04-25 1:23PM EDT | 10.00 | 1.16 | 1.20 | 1.30 | 0.00 | - | 2 | 459 | 56.64% |
| BGS240517C00011000 | 2024-04-26 12:01PM EDT | 11.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 49 | 1,613 | 53.91% |
| BGS240517C00012000 | 2024-04-26 3:01PM EDT | 12.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 38 | 3,227 | 52.34% |
| BGS240517C00013000 | 2024-04-26 9:47AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,027 | 53.13% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 217 | 63.67% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 67.97% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 79.69% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 109.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517P00005000 | 2024-02-27 3:12PM EDT | 5.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 20 | 138 | 300.00% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 211.72% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 354 | 194.53% |
| BGS240517P00008000 | 2024-04-25 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 86.72% |
| BGS240517P00009000 | 2024-04-25 3:15PM EDT | 9.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 448 | 66.80% |
| BGS240517P00010000 | 2024-04-26 2:42PM EDT | 10.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 3 | 857 | 54.69% |
| BGS240517P00011000 | 2024-04-25 11:02AM EDT | 11.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 8 | 635 | 52.54% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 0.80 | 1.20 | 0.00 | - | 1 | 145 | 56.25% |
| BGS240517P00013000 | 2024-04-22 9:54AM EDT | 13.00 | 2.31 | 1.85 | 2.50 | 0.00 | - | 2 | 87 | 77.34% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 239.06% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 117.97% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 443.95% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 264.06% |
© 2024 Yahoo. All rights reserved.