B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230818C00007500 | 2023-02-14 4:35PM EDT | 7.50 | 4.66 | 7.20 | 7.70 | 0.00 | - | 1 | 2 | 55.47% |
| BGS230818C00010000 | 2023-02-09 11:41AM EDT | 10.00 | 3.10 | 4.90 | 5.30 | 0.00 | - | 6 | 10 | 61.33% |
| BGS230818C00012500 | 2023-03-14 10:42AM EDT | 12.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BGS230818C00015000 | 2023-03-17 2:50PM EDT | 15.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
| BGS230818C00017500 | 2023-03-17 10:54AM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BGS230818C00020000 | 2023-03-17 2:47PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| BGS230818C00022500 | 2023-03-16 10:14AM EDT | 22.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BGS230818C00025000 | 2023-03-01 2:19PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230818P00005000 | 2022-12-30 12:15PM EDT | 5.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 137.31% |
| BGS230818P00007500 | 2023-03-10 3:10PM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BGS230818P00010000 | 2023-03-10 10:43AM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BGS230818P00012500 | 2023-03-17 10:35AM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BGS230818P00015000 | 2023-03-13 11:59AM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BGS230818P00017500 | 2023-03-15 2:29PM EDT | 17.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BGS230818P00020000 | 2023-03-13 9:44AM EDT | 20.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BGS230818P00022500 | 2023-03-13 9:30AM EDT | 22.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BGS230818P00025000 | 2022-12-28 2:15PM EDT | 25.00 | 13.80 | 10.20 | 11.50 | 0.00 | - | - | 11 | 78.22% |
© 2023 Yahoo. All rights reserved.
