B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816C00005000 | 2024-07-19 12:13PM EDT | 5.00 | 3.23 | 3.20 | 4.00 | 0.00 | - | 1 | 1 | 150.00% |
| BGS240816C00006000 | 2024-07-16 10:09AM EDT | 6.00 | 2.25 | 2.30 | 3.00 | 0.00 | - | 1 | 26 | 123.44% |
| BGS240816C00007000 | 2024-07-26 2:21PM EDT | 7.00 | 1.60 | 1.60 | 1.70 | +0.15 | +10.34% | 8 | 55 | 80.86% |
| BGS240816C00008000 | 2024-07-26 3:36PM EDT | 8.00 | 0.80 | 0.80 | 0.90 | +0.05 | +6.67% | 74 | 695 | 68.95% |
| BGS240816C00009000 | 2024-07-26 3:53PM EDT | 9.00 | 0.30 | 0.30 | 0.35 | +0.01 | +3.45% | 37 | 3,676 | 62.89% |
| BGS240816C00010000 | 2024-07-26 3:50PM EDT | 10.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 21 | 1,114 | 56.64% |
| BGS240816C00011000 | 2024-07-23 11:44AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 938 | 61.72% |
| BGS240816C00012000 | 2024-07-23 2:53PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 656 | 78.13% |
| BGS240816C00013000 | 2024-07-23 11:55AM EDT | 13.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 63 | 571 | 113.28% |
| BGS240816C00014000 | 2024-07-26 11:34AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 161 | 104.69% |
| BGS240816C00015000 | 2024-05-10 10:16AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 130.47% |
| BGS240816C00016000 | 2024-04-29 2:01PM EDT | 16.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 6 | 39 | 221.09% |
| BGS240816C00017000 | 2024-03-27 2:55PM EDT | 17.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 116 | 224.61% |
| BGS240816C00018000 | 2024-03-14 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 213.67% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816P00002000 | 2024-02-22 1:29PM EDT | 2.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 120 | 120 | 564.06% |
| BGS240816P00003000 | 2024-02-23 4:24PM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 142 | 307.03% |
| BGS240816P00004000 | 2024-02-27 4:15PM EDT | 4.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 108 | 272.66% |
| BGS240816P00005000 | 2024-06-14 11:58AM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 249 | 173.05% |
| BGS240816P00006000 | 2024-07-08 9:45AM EDT | 6.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 76 | 124.61% |
| BGS240816P00007000 | 2024-07-24 12:22PM EDT | 7.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 26 | 1,971 | 82.03% |
| BGS240816P00008000 | 2024-07-26 3:56PM EDT | 8.00 | 0.31 | 0.30 | 0.35 | -0.02 | -6.06% | 56 | 1,520 | 69.53% |
| BGS240816P00009000 | 2024-07-26 2:02PM EDT | 9.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 18 | 1,763 | 63.67% |
| BGS240816P00010000 | 2024-07-19 12:52PM EDT | 10.00 | 1.83 | 1.45 | 1.70 | 0.00 | - | 10 | 565 | 62.89% |
| BGS240816P00011000 | 2024-06-20 3:14PM EDT | 11.00 | 3.05 | 2.35 | 3.30 | 0.00 | - | 6 | 29 | 130.66% |
| BGS240816P00012000 | 2024-06-27 12:26PM EDT | 12.00 | 4.30 | 3.40 | 3.70 | 0.00 | - | 4 | 3 | 98.83% |
| BGS240816P00013000 | 2024-03-28 3:31PM EDT | 13.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 11 | 11 | 0.00% |
| BGS240816P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 4.30 | 5.50 | 0.00 | - | - | 6 | 0.00% |
| BGS240816P00020000 | 2024-01-19 12:46PM EDT | 20.00 | 10.35 | 8.10 | 12.30 | 0.00 | - | 60 | 40 | 348.63% |
© 2024 Yahoo. All rights reserved.