B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230217C00005000 | 2022-12-29 3:42PM EST | 5.00 | 6.20 | 8.90 | 9.20 | 0.00 | - | - | 3 | 187.50% |
| BGS230217C00007500 | 2023-01-25 2:15PM EST | 7.50 | 6.30 | 6.40 | 6.70 | +6.30 | - | - | 1 | 118.75% |
| BGS230217C00010000 | 2023-01-26 12:12PM EST | 10.00 | 3.63 | 4.00 | 4.30 | 0.00 | - | 20 | 50 | 107.42% |
| BGS230217C00012500 | 2023-01-27 1:32PM EST | 12.50 | 1.68 | 1.60 | 1.80 | +0.63 | +60.00% | 11 | 720 | 55.08% |
| BGS230217C00015000 | 2023-01-27 3:59PM EST | 15.00 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 890 | 1,597 | 46.48% |
| BGS230217C00017500 | 2023-01-27 3:12PM EST | 17.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 258 | 53.13% |
| BGS230217C00020000 | 2022-11-28 9:30AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 50.00% |
| BGS230217C00022500 | 2022-12-01 3:12PM EST | 22.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 117.58% |
| BGS230217C00025000 | 2023-01-27 2:19PM EST | 25.00 | 0.04 | 0.00 | 0.05 | -0.71 | -94.67% | 10 | 33 | 115.63% |
| BGS230217C00027500 | 2022-12-14 3:40PM EST | 27.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 131.25% |
| BGS230217C00030000 | 2023-01-23 12:44PM EST | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 24 | 213.28% |
| BGS230217C00032500 | 2022-09-13 10:01AM EST | 32.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 229.30% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230217P00007500 | 2023-01-03 2:27PM EST | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 152.34% |
| BGS230217P00010000 | 2023-01-26 1:54PM EST | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 14 | 280 | 89.84% |
| BGS230217P00012500 | 2023-01-27 12:01PM EST | 12.50 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 5 | 1,645 | 53.91% |
| BGS230217P00015000 | 2023-01-27 2:40PM EST | 15.00 | 1.15 | 1.05 | 1.20 | -0.65 | -36.11% | 1 | 474 | 45.61% |
| BGS230217P00017500 | 2023-01-27 1:22PM EST | 17.50 | 3.50 | 3.30 | 3.60 | -0.30 | -7.89% | 1 | 45 | 77.34% |
| BGS230217P00020000 | 2023-01-23 3:51PM EST | 20.00 | 5.10 | 5.80 | 6.10 | 0.00 | - | 2 | 28 | 108.20% |
| BGS230217P00022500 | 2023-01-05 9:39AM EST | 22.50 | 10.70 | 8.20 | 8.70 | 0.00 | - | 20 | 0 | 151.37% |
| BGS230217P00025000 | 2023-01-13 11:42AM EST | 25.00 | 11.36 | 10.70 | 11.10 | 0.00 | - | 4 | 4 | 154.69% |
| BGS230217P00027500 | 2023-01-26 12:35PM EST | 27.50 | 14.00 | 13.20 | 13.70 | 0.00 | - | 6 | 11 | 194.14% |
| BGS230217P00030000 | 2023-01-24 12:30PM EST | 30.00 | 15.90 | 15.80 | 16.20 | 0.00 | - | 1 | 0 | 154.69% |
| BGS230217P00032500 | 2022-10-10 12:55PM EST | 32.50 | 17.64 | 18.00 | 18.60 | 0.00 | - | 3 | 3 | 204.69% |
© 2023 Yahoo. All rights reserved.
