New Zealand markets close in 45 minutes

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.39-0.46 (-5.20%)
At close: 04:00PM EDT
8.40 +0.01 (+0.12%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGS240621C000070002024-06-10 9:41AM EDT7.001.951.301.550.00-110109.38%
BGS240621C000080002024-06-14 11:42AM EDT8.000.500.400.55-0.92-64.79%38860.16%
BGS240621C000090002024-06-14 1:55PM EDT9.000.050.000.05-0.10-66.67%5368359.38%
BGS240621C000100002024-06-14 11:54AM EDT10.000.050.000.05-0.03-37.50%81,28095.31%
BGS240621C000110002024-06-05 2:10PM EDT11.000.030.000.050.00-1242132.81%
BGS240621C000120002024-05-17 9:30AM EDT12.000.120.000.050.00-21105165.63%
BGS240621C000130002024-05-14 12:21PM EDT13.000.070.000.700.00-35223365.63%
BGS240621C000140002024-05-08 3:00PM EDT14.000.100.000.050.00-12221.88%
BGS240621C000150002024-05-23 10:36AM EDT15.000.050.000.050.00--1243.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGS240621P000060002024-04-29 11:28AM EDT6.000.050.000.700.00-429357.03%
BGS240621P000070002024-05-13 1:20PM EDT7.000.060.000.050.00-1117101.56%
BGS240621P000080002024-06-14 3:45PM EDT8.000.050.050.100.00-1128256.25%
BGS240621P000090002024-06-14 2:38PM EDT9.000.620.550.70+0.42+210.00%5393374.22%
BGS240621P000100002024-06-13 3:14PM EDT10.001.031.351.950.00-4392106.25%
BGS240621P000110002024-06-03 3:30PM EDT11.001.402.353.500.00-1124266.02%
BGS240621P000120002024-05-22 9:30AM EDT12.002.463.404.900.00-10384.77%