B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241115C00009000 | 2024-04-09 10:58AM EDT | 9.00 | 2.75 | 2.55 | 2.90 | 0.00 | - | 5 | 11 | 56.74% |
| BGS241115C00010000 | 2024-04-09 11:34AM EDT | 10.00 | 2.15 | 1.70 | 2.15 | 0.00 | - | 1 | 13 | 50.39% |
| BGS241115C00011000 | 2024-04-29 11:13AM EDT | 11.00 | 1.47 | 1.15 | 1.60 | 0.00 | - | 1 | 11 | 48.34% |
| BGS241115C00012000 | 2024-04-30 10:48AM EDT | 12.00 | 1.04 | 0.55 | 1.15 | 0.00 | - | 6 | 57 | 46.48% |
| BGS241115C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 0.75 | 0.65 | 0.80 | -0.05 | -6.25% | 3 | 30 | 44.87% |
| BGS241115C00014000 | 2024-04-26 9:51AM EDT | 14.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 5 | 44 | 43.95% |
| BGS241115C00015000 | 2024-04-29 2:58PM EDT | 15.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 41 | 44.39% |
| BGS241115C00016000 | 2024-04-23 12:25PM EDT | 16.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 10 | 19 | 45.22% |
| BGS241115C00017000 | 2024-04-03 1:54PM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 16 | 44.53% |
| BGS241115C00018000 | 2024-04-23 11:42AM EDT | 18.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 48.44% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241115P00005000 | 2024-04-02 2:39PM EDT | 5.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 20 | 31 | 70.12% |
| BGS241115P00006000 | 2024-04-29 1:37PM EDT | 6.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 64.45% |
| BGS241115P00007000 | 2024-04-29 1:35PM EDT | 7.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 58.59% |
| BGS241115P00008000 | 2024-04-15 2:40PM EDT | 8.00 | 0.48 | 0.35 | 0.50 | 0.00 | - | 10 | 23 | 53.71% |
| BGS241115P00009000 | 2024-04-23 10:39AM EDT | 9.00 | 0.64 | 0.60 | 0.75 | 0.00 | - | 1 | 3 | 50.98% |
| BGS241115P00010000 | 2024-04-26 3:32PM EDT | 10.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 1 | 11 | 49.71% |
| BGS241115P00011000 | 2024-03-28 12:56PM EDT | 11.00 | 1.25 | 1.40 | 1.50 | 0.00 | - | 1 | 1 | 47.71% |
| BGS241115P00014000 | 2024-04-02 1:31PM EDT | 14.00 | 3.40 | 3.30 | 4.40 | 0.00 | - | - | 3 | 56.89% |
© 2024 Yahoo. All rights reserved.