New Zealand markets close in 4 hours 2 minutes

B&G Foods, Inc. (BGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.40+2.00 (+21.28%)
At close: 04:00PM EST
11.12 -0.28 (-2.46%)
After hours: 06:42PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGS250117C000025002024-02-28 3:01PM EST2.508.758.309.40+1.85+26.81%2050153.71%
BGS250117C000050002023-11-30 3:44PM EST5.004.254.306.200.00-1230.00%
BGS250117C000075002024-02-28 3:01PM EST7.504.004.004.30+1.52+61.29%2317448.15%
BGS250117C000100002024-02-28 1:50PM EST10.002.252.252.45+1.00+80.00%872,01641.46%
BGS250117C000125002024-02-28 1:08PM EST12.501.201.201.30+0.60+100.00%3236640.19%
BGS250117C000150002024-02-28 1:56PM EST15.000.510.500.60+0.25+96.15%6157638.18%
BGS250117C000175002024-02-28 2:50PM EST17.500.250.250.30+0.11+78.57%15044838.62%
BGS250117C000200002024-02-22 1:58PM EST20.000.100.100.150.00-1586638.97%
BGS250117C000225002024-02-28 9:50AM EST22.500.150.000.15+0.05+50.00%49644.73%
BGS250117C000250002024-02-20 9:30AM EST25.000.150.050.250.00-612455.37%
BGS250117C000275002023-12-27 1:35PM EST27.500.100.000.200.00-107950.20%
BGS250117C000300002024-02-27 11:08AM EST30.000.050.100.250.00-412559.57%
BGS250117C000325002023-08-04 8:31AM EST32.500.200.000.200.00-103257.23%
BGS250117C000350002023-10-09 1:43PM EST35.000.050.000.500.00-21771.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGS250117P000025002023-10-09 9:21AM EST2.500.300.000.000.00-47753450.00%
BGS250117P000050002024-02-28 12:56PM EST5.000.230.100.35-0.12-34.29%3211,91268.36%
BGS250117P000075002024-02-28 2:38PM EST7.500.550.500.60-0.40-42.11%945,45954.64%
BGS250117P000100002024-02-28 3:34PM EST10.001.351.251.40-0.70-34.15%113,26750.78%
BGS250117P000125002024-02-28 2:11PM EST12.502.652.502.75-1.15-30.26%2049848.39%
BGS250117P000150002024-01-02 1:41PM EST15.004.675.005.200.00-122960.74%
BGS250117P000175002024-02-28 10:28AM EST17.506.656.306.70-1.35-16.87%24948.63%
BGS250117P000200002024-01-22 9:54AM EST20.009.909.0011.800.00-204688.62%
BGS250117P000225002023-09-21 11:56AM EST22.5012.0513.6016.000.00-25140.92%
BGS250117P000250002023-05-12 12:29PM EST25.0012.0011.7012.500.00-290.00%
BGS250117P000275002023-03-03 12:07PM EST27.5012.0712.5013.000.00-180.00%
BGS250117P000325002022-12-01 12:11PM EST32.5020.1719.7024.000.00-2688.28%