B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240119C00005000 | 2023-02-15 2:47PM EDT | 5.00 | 7.40 | 9.60 | 10.60 | 0.00 | - | 2 | 0 | 103.32% |
| BGS240119C00007500 | 2023-02-28 11:29AM EDT | 7.50 | 5.45 | 7.20 | 8.20 | 0.00 | - | 100 | 101 | 74.80% |
| BGS240119C00010000 | 2023-03-14 1:35PM EDT | 10.00 | 5.05 | 5.30 | 5.70 | 0.00 | - | 1 | 1,096 | 50.20% |
| BGS240119C00012500 | 2023-03-07 2:00PM EDT | 12.50 | 3.63 | 3.50 | 3.90 | 0.00 | - | 10 | 752 | 47.12% |
| BGS240119C00015000 | 2023-03-22 10:33AM EDT | 15.00 | 2.39 | 2.10 | 2.75 | 0.00 | - | 1 | 783 | 49.34% |
| BGS240119C00017500 | 2023-03-22 3:55PM EDT | 17.50 | 1.20 | 1.15 | 1.45 | 0.00 | - | 2 | 286 | 41.70% |
| BGS240119C00020000 | 2023-03-23 3:01PM EDT | 20.00 | 0.75 | 0.60 | 0.95 | 0.00 | - | 20 | 762 | 43.16% |
| BGS240119C00022500 | 2023-03-23 10:50AM EDT | 22.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 411 | 40.97% |
| BGS240119C00025000 | 2023-03-09 4:38PM EDT | 25.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 7 | 188 | 39.36% |
| BGS240119C00027500 | 2023-03-24 12:04PM EDT | 27.50 | 0.23 | 0.15 | 0.30 | +0.05 | +27.78% | 3 | 179 | 46.39% |
| BGS240119C00030000 | 2023-03-20 1:37PM EDT | 30.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 713 | 48.93% |
| BGS240119C00032500 | 2023-03-02 11:43AM EDT | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 193 | 50.59% |
| BGS240119C00035000 | 2023-02-14 2:15PM EDT | 35.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 2 | 43 | 80.32% |
| BGS240119C00037500 | 2023-02-15 11:01AM EDT | 37.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 293 | 50.78% |
| BGS240119C00040000 | 2023-03-24 2:01PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | +0.04 | +400.00% | 1 | 32 | 60.35% |
| BGS240119C00042500 | 2022-10-25 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 3 | 75.29% |
| BGS240119C00045000 | 2023-01-11 4:29PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.13% |
| BGS240119C00047500 | 2022-08-22 9:30AM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240119P00002500 | 2023-02-23 4:49PM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 109.38% |
| BGS240119P00005000 | 2023-03-01 12:59PM EDT | 5.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 21 | 47 | 78.32% |
| BGS240119P00007500 | 2023-03-16 1:28PM EDT | 7.50 | 0.44 | 0.30 | 0.45 | 0.00 | - | 1 | 1,203 | 66.60% |
| BGS240119P00010000 | 2023-03-20 3:24PM EDT | 10.00 | 0.81 | 0.55 | 1.10 | 0.00 | - | 5 | 6,853 | 59.62% |
| BGS240119P00012500 | 2023-03-22 12:33PM EDT | 12.50 | 1.57 | 1.25 | 1.80 | 0.00 | - | 650 | 1,091 | 53.56% |
| BGS240119P00015000 | 2023-03-23 1:35PM EDT | 15.00 | 2.60 | 2.50 | 2.75 | 0.00 | - | 5 | 652 | 50.02% |
| BGS240119P00017500 | 2023-03-15 2:29PM EDT | 17.50 | 4.25 | 4.00 | 4.30 | 0.00 | - | 3 | 167 | 51.10% |
| BGS240119P00020000 | 2023-03-13 11:02AM EDT | 20.00 | 6.30 | 5.80 | 6.20 | 0.00 | - | 4 | 970 | 51.42% |
| BGS240119P00022500 | 2023-03-13 9:30AM EDT | 22.50 | 8.35 | 7.60 | 8.30 | 0.00 | - | 10 | 126 | 51.95% |
| BGS240119P00025000 | 2023-03-07 12:19PM EDT | 25.00 | 10.37 | 10.00 | 10.60 | 0.00 | - | 2 | 81 | 54.35% |
| BGS240119P00027500 | 2023-03-24 3:37PM EDT | 27.50 | 12.50 | 12.30 | 12.90 | +0.75 | +6.38% | 1 | 60 | 54.88% |
| BGS240119P00030000 | 2023-03-03 1:07PM EDT | 30.00 | 14.15 | 13.70 | 16.50 | 0.00 | - | 1 | 35 | 85.89% |
| BGS240119P00032500 | 2023-02-21 2:31PM EDT | 32.50 | 20.40 | 17.20 | 18.00 | 0.00 | - | 8 | 0 | 53.52% |
| BGS240119P00035000 | 2022-01-21 3:25PM EDT | 35.00 | 9.62 | 6.50 | 10.70 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
