B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS260116C00002500 | 2023-10-06 11:33AM EDT | 2.50 | 5.10 | 5.40 | 8.70 | 0.00 | - | 2 | 4 | 73.05% |
| BGS260116C00005000 | 2024-04-16 3:26PM EDT | 5.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BGS260116C00007500 | 2024-03-01 11:34AM EDT | 7.50 | 4.51 | 4.40 | 5.00 | 0.00 | - | 1 | 175 | 53.56% |
| BGS260116C00010000 | 2024-04-26 3:32PM EDT | 10.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BGS260116C00012500 | 2024-04-30 2:03PM EDT | 12.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BGS260116C00015000 | 2024-04-29 3:06PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BGS260116C00017500 | 2024-04-30 11:05AM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BGS260116C00020000 | 2024-04-16 12:29PM EDT | 20.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BGS260116C00022500 | 2024-04-03 1:57PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS260116P00002500 | 2023-10-05 12:35PM EDT | 2.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 9 | 0.00% |
| BGS260116P00005000 | 2024-04-22 12:43PM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BGS260116P00007500 | 2024-04-25 3:49PM EDT | 7.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BGS260116P00010000 | 2024-05-01 10:50AM EDT | 10.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BGS260116P00012500 | 2024-04-26 11:01AM EDT | 12.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BGS260116P00015000 | 2024-03-01 2:39PM EDT | 15.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | 1 | 3 | 42.26% |
| BGS260116P00017500 | 2024-03-12 3:04PM EDT | 17.50 | 7.37 | 6.80 | 8.90 | 0.00 | - | - | 2 | 53.05% |
| BGS260116P00020000 | 2024-01-02 10:50AM EDT | 20.00 | 9.93 | 9.20 | 11.90 | 0.00 | - | 2 | 19 | 63.14% |
© 2024 Yahoo. All rights reserved.