B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816C00006000 | 2024-03-27 1:28PM EDT | 6.00 | 5.50 | 4.80 | 6.20 | 0.00 | - | 30 | 30 | 114.84% |
| BGS240816C00008000 | 2024-01-08 2:20PM EDT | 8.00 | 3.10 | 2.15 | 2.30 | 0.00 | - | - | 10 | 0.00% |
| BGS240816C00009000 | 2024-04-08 11:59AM EDT | 9.00 | 2.56 | 2.35 | 2.50 | 0.00 | - | 3 | 5 | 50.20% |
| BGS240816C00010000 | 2024-04-23 9:54AM EDT | 10.00 | 1.57 | 1.40 | 1.80 | 0.00 | - | 1 | 108 | 52.15% |
| BGS240816C00011000 | 2024-05-01 12:04PM EDT | 11.00 | 1.15 | 1.05 | 1.25 | +0.03 | +2.68% | 1 | 321 | 50.88% |
| BGS240816C00012000 | 2024-05-01 12:09PM EDT | 12.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 2 | 648 | 46.39% |
| BGS240816C00013000 | 2024-05-01 11:48AM EDT | 13.00 | 0.40 | 0.35 | 0.45 | +0.01 | +2.56% | 6 | 495 | 45.12% |
| BGS240816C00014000 | 2024-04-29 12:32PM EDT | 14.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 22 | 181 | 46.68% |
| BGS240816C00015000 | 2024-04-30 2:10PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 162 | 47.95% |
| BGS240816C00016000 | 2024-04-29 2:01PM EDT | 16.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 6 | 39 | 45.70% |
| BGS240816C00017000 | 2024-03-27 2:55PM EDT | 17.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 116 | 67.77% |
| BGS240816C00018000 | 2024-03-14 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 66.02% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816P00002000 | 2024-02-22 1:29PM EDT | 2.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 120 | 120 | 271.88% |
| BGS240816P00003000 | 2024-02-23 4:24PM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 142 | 157.42% |
| BGS240816P00004000 | 2024-02-27 4:15PM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 108 | 140.23% |
| BGS240816P00005000 | 2024-02-28 10:39AM EDT | 5.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 43 | 112.89% |
| BGS240816P00006000 | 2024-04-22 3:50PM EDT | 6.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 71.48% |
| BGS240816P00007000 | 2024-04-18 1:23PM EDT | 7.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 30 | 59.77% |
| BGS240816P00008000 | 2024-04-26 12:00PM EDT | 8.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 100 | 53.32% |
| BGS240816P00009000 | 2024-04-23 11:47AM EDT | 9.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 99 | 50.49% |
| BGS240816P00010000 | 2024-04-29 9:54AM EDT | 10.00 | 0.59 | 0.50 | 0.75 | 0.00 | - | 13 | 238 | 53.61% |
| BGS240816P00011000 | 2024-05-01 2:04PM EDT | 11.00 | 1.05 | 0.95 | 1.10 | +0.05 | +5.00% | 1 | 199 | 47.95% |
| BGS240816P00012000 | 2024-04-26 10:46AM EDT | 12.00 | 1.60 | 1.45 | 1.70 | 0.00 | - | 7 | 28 | 47.66% |
| BGS240816P00013000 | 2024-03-28 3:31PM EDT | 13.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 11 | 11 | 46.58% |
| BGS240816P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 4.30 | 5.50 | 0.00 | - | - | 6 | 88.87% |
| BGS240816P00020000 | 2024-01-19 12:46PM EDT | 20.00 | 10.35 | 8.10 | 12.30 | 0.00 | - | 60 | 40 | 136.91% |
© 2024 Yahoo. All rights reserved.