B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EST. Market open.
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240216C00005000 | 2023-10-12 2:20PM EST | 5.00 | 2.95 | 3.10 | 3.50 | 0.00 | - | 8 | 41 | 0.00% |
| BGS240216C00006000 | 2023-11-03 12:15PM EST | 6.00 | 3.24 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 66.41% |
| BGS240216C00007500 | 2023-11-27 10:14AM EST | 7.50 | 2.07 | 2.00 | 2.10 | +0.14 | +7.25% | 30 | 76 | 50.39% |
| BGS240216C00009000 | 2023-11-28 3:29PM EST | 9.00 | 0.84 | 0.85 | 1.05 | 0.00 | - | 6 | 81 | 47.75% |
| BGS240216C00010000 | 2023-11-28 10:08AM EST | 10.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 20 | 310 | 41.60% |
| BGS240216C00011000 | 2023-11-24 10:37AM EST | 11.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 1 | 166 | 38.67% |
| BGS240216C00012500 | 2023-11-22 11:15AM EST | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 225 | 45.51% |
| BGS240216C00015000 | 2023-11-24 12:43PM EST | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 309 | 56.64% |
| BGS240216C00017500 | 2023-11-27 9:33AM EST | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 172 | 70.70% |
| BGS240216C00020000 | 2023-10-12 11:43AM EST | 20.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 124 | 97.27% |
| BGS240216C00022500 | 2023-11-21 12:01PM EST | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 82 | 92.19% |
| BGS240216C00025000 | 2023-09-11 12:50PM EST | 25.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 128.91% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240216P00002500 | 2023-11-16 11:10AM EST | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 104 | 157.81% |
| BGS240216P00005000 | 2023-11-28 10:01AM EST | 5.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 54 | 524 | 88.28% |
| BGS240216P00006000 | 2023-11-14 12:23PM EST | 6.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 75.39% |
| BGS240216P00007500 | 2023-11-24 12:05PM EST | 7.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 169 | 52.93% |
| BGS240216P00009000 | 2023-11-27 3:02PM EST | 9.00 | 0.71 | 0.55 | 0.65 | 0.00 | - | 6 | 219 | 49.22% |
| BGS240216P00010000 | 2023-11-22 2:27PM EST | 10.00 | 1.10 | 1.10 | 1.20 | -0.05 | -4.35% | 1 | 243 | 48.83% |
| BGS240216P00011000 | 2023-10-26 12:58PM EST | 11.00 | 2.75 | 1.85 | 2.00 | 0.00 | - | 2 | 0 | 54.10% |
| BGS240216P00012500 | 2023-11-27 10:22AM EST | 12.50 | 3.40 | 2.90 | 3.70 | 0.00 | - | 11 | 180 | 58.01% |
| BGS240216P00015000 | 2023-10-25 10:18AM EST | 15.00 | 6.70 | 5.60 | 5.90 | 0.00 | - | 4 | 0 | 74.61% |
| BGS240216P00017500 | 2023-08-08 12:17PM EST | 17.50 | 4.80 | 5.90 | 6.30 | 0.00 | - | 1 | 2 | 0.00% |
| BGS240216P00020000 | 2023-11-02 8:40AM EST | 20.00 | 11.60 | 10.30 | 11.10 | 0.00 | - | 1 | 1 | 97.27% |
© 2023 Yahoo. All rights reserved.