B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117C00002500 | 2024-02-28 4:01PM EDT | 2.50 | 8.75 | 7.70 | 9.90 | 0.00 | - | 20 | 0 | 138.67% |
| BGS250117C00005000 | 2024-04-23 10:59AM EDT | 5.00 | 6.10 | 6.00 | 6.30 | -0.30 | -4.69% | 21 | 194 | 64.06% |
| BGS250117C00007500 | 2024-04-10 2:23PM EDT | 7.50 | 3.73 | 3.70 | 4.00 | 0.00 | - | 16 | 198 | 54.39% |
| BGS250117C00010000 | 2024-04-23 10:37AM EDT | 10.00 | 2.14 | 2.10 | 2.25 | +0.21 | +10.88% | 76 | 1,954 | 47.36% |
| BGS250117C00012500 | 2024-04-22 10:48AM EDT | 12.50 | 1.00 | 1.00 | 1.10 | 0.00 | - | 1 | 641 | 43.51% |
| BGS250117C00014000 | 2024-04-18 12:47PM EDT | 14.00 | 0.55 | 0.60 | 0.65 | 0.00 | - | - | 9 | 41.26% |
| BGS250117C00015000 | 2024-04-23 11:08AM EDT | 15.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 6 | 693 | 41.94% |
| BGS250117C00017500 | 2024-04-16 3:05PM EDT | 17.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 13 | 732 | 42.68% |
| BGS250117C00020000 | 2024-04-16 12:29PM EDT | 20.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 896 | 44.92% |
| BGS250117C00022500 | 2024-04-12 9:41AM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 51.17% |
| BGS250117C00025000 | 2024-04-16 12:40PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 123 | 54.69% |
| BGS250117C00027500 | 2023-12-27 2:35PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 79 | 57.03% |
| BGS250117C00030000 | 2024-02-27 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 125 | 60.94% |
| BGS250117C00032500 | 2023-08-04 9:31AM EDT | 32.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 64.65% |
| BGS250117C00035000 | 2023-10-09 2:43PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 80.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117P00002500 | 2023-10-09 10:21AM EDT | 2.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 477 | 534 | 50.00% |
| BGS250117P00005000 | 2024-03-27 10:41AM EDT | 5.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 11,940 | 70.70% |
| BGS250117P00007500 | 2024-04-22 12:05PM EDT | 7.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 5,469 | 52.83% |
| BGS250117P00010000 | 2024-04-22 10:29AM EDT | 10.00 | 1.30 | 1.15 | 1.20 | 0.00 | - | 10 | 3,292 | 46.34% |
| BGS250117P00012500 | 2024-04-23 11:23AM EDT | 12.50 | 2.45 | 2.45 | 2.55 | -0.40 | -14.04% | 5 | 491 | 42.58% |
| BGS250117P00015000 | 2024-04-11 1:28PM EDT | 15.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 23 | 222 | 42.48% |
| BGS250117P00017500 | 2024-03-01 2:39PM EDT | 17.50 | 6.35 | 6.10 | 6.40 | 0.00 | - | 1 | 49 | 0.00% |
| BGS250117P00020000 | 2024-03-28 1:04PM EDT | 20.00 | 8.30 | 7.80 | 9.60 | 0.00 | - | 1 | 24 | 65.87% |
| BGS250117P00022500 | 2023-09-21 12:56PM EDT | 22.50 | 12.05 | 13.60 | 16.00 | 0.00 | - | 2 | 5 | 150.05% |
| BGS250117P00025000 | 2023-05-12 1:29PM EDT | 25.00 | 12.00 | 11.70 | 12.50 | 0.00 | - | 2 | 9 | 0.00% |
| BGS250117P00027500 | 2023-03-03 1:07PM EDT | 27.50 | 12.07 | 12.50 | 13.00 | 0.00 | - | 1 | 8 | 0.00% |
| BGS250117P00032500 | 2022-12-01 1:11PM EDT | 32.50 | 20.17 | 19.70 | 24.00 | 0.00 | - | 2 | 6 | 83.11% |
© 2024 Yahoo. All rights reserved.