B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117C00002500 | 2023-03-01 2:31PM EDT | 2.50 | 14.00 | 11.90 | 13.10 | 0.00 | - | 51 | 0 | 112.11% |
| BGS250117C00005000 | 2023-03-02 10:45AM EDT | 5.00 | 11.05 | 9.50 | 10.70 | 0.00 | - | 2 | 0 | 74.12% |
| BGS250117C00007500 | 2023-03-02 10:43AM EDT | 7.50 | 8.60 | 6.90 | 8.20 | 0.00 | - | 2 | 0 | 50.24% |
| BGS250117C00010000 | 2023-03-16 9:54AM EDT | 10.00 | 5.33 | 5.50 | 6.50 | 0.00 | - | 10 | 155 | 50.34% |
| BGS250117C00012500 | 2023-03-09 12:26PM EDT | 12.50 | 4.30 | 4.10 | 5.40 | 0.00 | - | 1 | 173 | 54.10% |
| BGS250117C00015000 | 2023-03-22 10:33AM EDT | 15.00 | 3.00 | 2.85 | 3.80 | -0.16 | -5.06% | 1 | 201 | 46.58% |
| BGS250117C00017500 | 2023-03-20 1:13PM EDT | 17.50 | 2.30 | 2.05 | 2.55 | 0.00 | - | 1 | 162 | 41.55% |
| BGS250117C00020000 | 2023-03-21 3:49PM EDT | 20.00 | 1.57 | 1.40 | 1.60 | 0.00 | - | 2 | 188 | 37.62% |
| BGS250117C00022500 | 2023-03-03 1:27PM EDT | 22.50 | 1.45 | 0.90 | 1.50 | 0.00 | - | 4 | 48 | 42.41% |
| BGS250117C00025000 | 2023-03-21 10:08AM EDT | 25.00 | 0.75 | 0.60 | 1.20 | 0.00 | - | 10 | 90 | 43.21% |
| BGS250117C00027500 | 2023-03-09 2:30PM EDT | 27.50 | 0.50 | 0.35 | 1.20 | 0.00 | - | 1 | 20 | 47.41% |
| BGS250117C00030000 | 2023-03-20 12:32PM EDT | 30.00 | 0.45 | 0.30 | 0.80 | 0.00 | - | 2 | 119 | 44.63% |
| BGS250117C00032500 | 2023-03-14 11:58AM EDT | 32.50 | 0.30 | 0.15 | 0.55 | 0.00 | - | 1 | 16 | 42.97% |
| BGS250117C00035000 | 2023-03-01 1:48PM EDT | 35.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 4 | 17 | 46.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117P00002500 | 2022-11-10 10:47AM EDT | 2.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 116.99% |
| BGS250117P00005000 | 2023-02-14 4:04PM EDT | 5.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 3 | 10,032 | 68.75% |
| BGS250117P00007500 | 2023-03-01 11:28AM EDT | 7.50 | 0.90 | 0.60 | 1.10 | 0.00 | - | 4 | 117 | 59.42% |
| BGS250117P00010000 | 2023-03-13 10:49AM EDT | 10.00 | 1.78 | 1.35 | 1.80 | 0.00 | - | 1 | 1,695 | 54.88% |
| BGS250117P00012500 | 2023-03-23 10:38AM EDT | 12.50 | 2.55 | 2.20 | 3.20 | 0.00 | - | 2 | 84 | 53.54% |
| BGS250117P00015000 | 2023-03-01 1:52PM EDT | 15.00 | 3.40 | 3.40 | 4.30 | 0.00 | - | 1 | 198 | 55.25% |
| BGS250117P00017500 | 2023-03-21 10:37AM EDT | 17.50 | 5.17 | 5.10 | 5.60 | 0.00 | - | 2 | 23 | 50.34% |
| BGS250117P00020000 | 2023-03-08 11:35AM EDT | 20.00 | 6.67 | 6.80 | 7.40 | 0.00 | - | 3 | 22 | 49.66% |
| BGS250117P00022500 | 2023-01-09 3:14PM EDT | 22.50 | 10.65 | 9.90 | 10.80 | 0.00 | - | 1 | 6 | 61.50% |
| BGS250117P00025000 | 2023-03-24 3:37PM EDT | 25.00 | 10.80 | 10.60 | 11.30 | +0.85 | +8.54% | 1 | 6 | 46.95% |
| BGS250117P00027500 | 2023-03-03 1:07PM EDT | 27.50 | 12.07 | 12.60 | 13.50 | 0.00 | - | 1 | 8 | 46.90% |
| BGS250117P00032500 | 2022-12-01 1:11PM EDT | 32.50 | 20.17 | 19.70 | 24.00 | 0.00 | - | 2 | 6 | 97.19% |
© 2023 Yahoo. All rights reserved.
