B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241018C00006000 | 2024-09-12 10:16AM EDT | 6.00 | 2.45 | 1.15 | 2.90 | 0.00 | - | - | 0 | 115.63% |
| BGS241018C00007000 | 2024-10-10 1:01PM EDT | 7.00 | 0.85 | 0.90 | 1.10 | 0.00 | - | 2 | 2 | 99.61% |
| BGS241018C00008000 | 2024-10-10 3:56PM EDT | 8.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 14 | 219 | 44.14% |
| BGS241018C00009000 | 2024-10-09 3:55PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 857 | 59.38% |
| BGS241018C00010000 | 2024-09-30 10:18AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 125 | 96.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241018P00005000 | 2024-08-19 9:31AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| BGS241018P00006000 | 2024-09-09 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BGS241018P00007000 | 2024-10-10 9:30AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 68.75% |
| BGS241018P00008000 | 2024-10-11 12:48PM EDT | 8.00 | 0.13 | 0.10 | 0.15 | -0.16 | -55.17% | 4 | 612 | 35.16% |
| BGS241018P00009000 | 2024-10-11 11:17AM EDT | 9.00 | 1.07 | 0.10 | 1.05 | +0.14 | +15.05% | 32 | 57 | 75.78% |
| BGS241018P00010000 | 2024-10-09 12:31PM EDT | 10.00 | 1.90 | 1.80 | 2.05 | 0.00 | - | 2 | 0 | 118.75% |
| BGS241018P00011000 | 2024-10-04 11:41AM EDT | 11.00 | 2.62 | 2.80 | 4.50 | 0.00 | - | 1 | 9 | 342.58% |
| BGS241018P00012000 | 2024-09-10 11:07AM EDT | 12.00 | 3.60 | 4.10 | 4.30 | 0.00 | - | 2 | 1 | 253.13% |
© 2024 Yahoo. All rights reserved.