B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230519C00002500 | 2023-02-22 1:08PM EDT | 2.50 | 9.89 | 12.30 | 13.10 | 0.00 | - | 1 | 0 | 229.69% |
| BGS230519C00007500 | 2023-02-14 2:47PM EDT | 7.50 | 4.60 | 7.20 | 7.90 | 0.00 | - | - | 3 | 137.11% |
| BGS230519C00010000 | 2023-03-06 2:28PM EDT | 10.00 | 5.20 | 4.80 | 5.70 | 0.00 | - | 1 | 93 | 69.92% |
| BGS230519C00012500 | 2023-03-22 1:59PM EDT | 12.50 | 2.99 | 2.75 | 3.20 | 0.00 | - | 2 | 993 | 56.64% |
| BGS230519C00015000 | 2023-03-24 1:34PM EDT | 15.00 | 1.15 | 1.05 | 1.20 | +0.05 | +4.55% | 16 | 1,225 | 47.95% |
| BGS230519C00017500 | 2023-03-24 3:23PM EDT | 17.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 11 | 1,373 | 46.19% |
| BGS230519C00020000 | 2023-03-23 11:20AM EDT | 20.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 12 | 574 | 48.24% |
| BGS230519C00022500 | 2023-03-03 2:08PM EDT | 22.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 195 | 55.08% |
| BGS230519C00025000 | 2023-03-03 12:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 838 | 59.77% |
| BGS230519C00027500 | 2023-03-10 2:19PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 76.56% |
| BGS230519C00030000 | 2023-03-24 10:34AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 45 | 77.34% |
| BGS230519C00032500 | 2022-10-25 1:00PM EDT | 32.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 32 | 59 | 108.20% |
| BGS230519C00035000 | 2022-09-09 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 42 | 116.02% |
| BGS230519C00040000 | 2023-02-07 10:46AM EDT | 40.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 159.96% |
| BGS230519C00042500 | 2023-02-01 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230519P00005000 | 2023-02-07 4:14PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 230.27% |
| BGS230519P00007500 | 2023-03-02 2:14PM EDT | 7.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 167 | 105.47% |
| BGS230519P00010000 | 2023-03-22 3:01PM EDT | 10.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 6 | 4,769 | 78.91% |
| BGS230519P00012500 | 2023-03-24 9:42AM EDT | 12.50 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 30 | 1,230 | 60.64% |
| BGS230519P00015000 | 2023-03-22 2:48PM EDT | 15.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 14 | 1,084 | 53.81% |
| BGS230519P00017500 | 2023-03-23 2:44PM EDT | 17.50 | 3.00 | 2.60 | 2.95 | 0.00 | - | 7 | 241 | 50.78% |
| BGS230519P00020000 | 2023-03-21 10:37AM EDT | 20.00 | 5.07 | 4.80 | 5.30 | 0.00 | - | 2 | 355 | 58.40% |
| BGS230519P00022500 | 2023-03-16 3:49PM EDT | 22.50 | 7.70 | 6.70 | 7.90 | 0.00 | - | 2 | 40 | 99.32% |
| BGS230519P00025000 | 2023-03-10 2:11PM EDT | 25.00 | 10.40 | 9.10 | 10.50 | 0.00 | - | 5 | 805 | 121.00% |
| BGS230519P00027500 | 2023-03-01 10:30AM EDT | 27.50 | 12.80 | 12.30 | 12.70 | 0.00 | - | 2 | 32 | 94.14% |
| BGS230519P00030000 | 2022-12-30 11:16AM EDT | 30.00 | 19.03 | 15.10 | 16.30 | 0.00 | - | 1 | 0 | 158.69% |
| BGS230519P00032500 | 2022-12-22 2:10PM EDT | 32.50 | 21.35 | 17.40 | 18.40 | 0.00 | - | 300 | 0 | 150.00% |
| BGS230519P00037500 | 2022-08-02 10:19AM EDT | 37.50 | 12.90 | 14.50 | 19.20 | 0.00 | - | 10 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.
