B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 10:33AM EST | 2.50 | 5.10 | 5.40 | 8.70 | 0.00 | - | 2 | 4 | 127.73% |
| BGS260116C00005000 | 2023-12-05 3:17PM EST | 5.00 | 4.70 | 5.10 | 5.60 | 0.00 | - | 5 | 26 | 46.68% |
| BGS260116C00007500 | 2023-12-07 1:40PM EST | 7.50 | 3.60 | 3.10 | 4.00 | +1.31 | +57.21% | 11 | 95 | 47.41% |
| BGS260116C00010000 | 2023-12-07 10:21AM EST | 10.00 | 2.20 | 2.10 | 2.50 | +0.10 | +4.76% | 1 | 45 | 40.97% |
| BGS260116C00012500 | 2023-12-05 9:30AM EST | 12.50 | 1.05 | 1.15 | 1.95 | 0.00 | - | 1 | 58 | 45.48% |
| BGS260116C00015000 | 2023-12-07 2:10PM EST | 15.00 | 0.90 | 0.60 | 1.00 | +0.10 | +12.50% | 4 | 79 | 38.43% |
| BGS260116C00017500 | 2023-11-14 1:23PM EST | 17.50 | 0.20 | 0.05 | 2.50 | 0.00 | - | - | 46 | 50.24% |
| BGS260116C00020000 | 2023-11-29 11:24AM EST | 20.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 41.11% |
| BGS260116C00022500 | 2023-09-25 8:57AM EST | 22.50 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 45.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS260116P00002500 | 2023-10-05 11:35AM EST | 2.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 9 | 0.00% |
| BGS260116P00005000 | 2023-11-20 1:49PM EST | 5.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | - | 4 | 52.05% |
| BGS260116P00007500 | 2023-11-29 3:35PM EST | 7.50 | 1.65 | 1.25 | 1.90 | 0.00 | - | 20 | 70 | 54.93% |
| BGS260116P00010000 | 2023-10-27 12:31PM EST | 10.00 | 3.70 | 1.85 | 3.90 | 0.00 | - | 2 | 0 | 52.30% |
| BGS260116P00012500 | 2023-12-01 9:42AM EST | 12.50 | 5.00 | 3.80 | 4.80 | 0.00 | - | 6 | 63 | 55.66% |
| BGS260116P00020000 | 2023-10-12 2:20PM EST | 20.00 | 11.85 | 10.10 | 13.40 | 0.00 | - | 2 | 21 | 68.60% |
© 2023 Yahoo. All rights reserved.