New Zealand markets close in 42 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGS241115C000060002024-05-10 11:23AM EDT6.002.143.203.700.00--1113.38%
BGS241115C000070002024-05-10 11:24AM EDT7.001.422.403.100.00--1101.95%
BGS241115C000080002024-06-14 11:47AM EDT8.001.051.001.15-1.05-50.00%201544.82%
BGS241115C000090002024-06-14 3:05PM EDT9.000.660.550.70-0.24-26.67%630043.70%
BGS241115C000100002024-06-14 10:45AM EDT10.000.400.300.40-0.30-42.86%349942.77%
BGS241115C000110002024-06-03 10:23AM EDT11.000.520.150.250.00-743444.24%
BGS241115C000120002024-06-10 2:02PM EDT12.000.250.100.200.00-234248.83%
BGS241115C000130002024-05-31 1:41PM EDT13.000.200.050.300.00-16253.61%
BGS241115C000140002024-06-13 12:01PM EDT14.000.050.050.200.00-18854.88%
BGS241115C000150002024-05-20 12:52PM EDT15.000.050.050.200.00-168259.96%
BGS241115C000160002024-05-21 10:28AM EDT16.000.060.000.150.00-81858.20%
BGS241115C000170002024-05-08 3:36PM EDT17.000.200.000.650.00-11787.01%
BGS241115C000180002024-04-23 11:42AM EDT18.000.050.000.000.00--125.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGS241115P000050002024-04-02 2:39PM EDT5.000.110.000.750.00-203190.04%
BGS241115P000060002024-05-28 10:19AM EDT6.000.200.150.300.00-12754.49%
BGS241115P000070002024-05-29 12:09PM EDT7.000.330.350.500.00-19253.52%
BGS241115P000080002024-06-14 2:21PM EDT8.000.850.800.90+0.30+54.55%1116451.66%
BGS241115P000090002024-06-14 12:47PM EDT9.001.451.301.55+0.40+38.10%14828254.88%
BGS241115P000100002024-06-13 2:12PM EDT10.001.882.002.25+0.18+10.59%114554.88%
BGS241115P000110002024-05-15 11:38AM EDT11.002.332.853.000.00-5852.64%
BGS241115P000120002024-05-17 3:31PM EDT12.002.903.704.100.00-101155.08%
BGS241115P000140002024-04-02 1:31PM EDT14.003.403.103.300.00--30.00%