B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS231020C00002500 | 2023-09-13 10:14AM EDT | 2.50 | 7.90 | 7.30 | 7.50 | 0.00 | - | - | 0 | 250.00% |
| BGS231020C00007500 | 2023-09-14 12:15PM EDT | 7.50 | 3.56 | 2.35 | 2.60 | 0.00 | - | - | 0 | 89.06% |
| BGS231020C00009000 | 2023-09-28 10:10AM EDT | 9.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 10 | 1 | 53.13% |
| BGS231020C00010000 | 2023-09-29 3:22PM EDT | 10.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 140 | 464 | 52.93% |
| BGS231020C00011000 | 2023-09-29 12:06PM EDT | 11.00 | 0.13 | 0.05 | 0.10 | +0.04 | +44.44% | 5 | 94 | 45.70% |
| BGS231020C00012500 | 2023-09-28 12:00PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,837 | 56.25% |
| BGS231020C00015000 | 2023-09-28 1:54PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 203 | 89.06% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS231020P00007500 | 2023-09-27 2:38PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 67.19% |
| BGS231020P00009000 | 2023-09-28 12:18PM EDT | 9.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 28 | 51.56% |
| BGS231020P00010000 | 2023-09-29 10:45AM EDT | 10.00 | 0.40 | 0.40 | 0.50 | -0.30 | -42.86% | 10 | 432 | 46.48% |
| BGS231020P00011000 | 2023-09-27 3:02PM EDT | 11.00 | 1.38 | 1.10 | 1.25 | 0.00 | - | 48 | 51 | 51.56% |
| BGS231020P00012500 | 2023-09-27 3:02PM EDT | 12.50 | 2.78 | 2.55 | 2.70 | 0.00 | - | 55 | 82 | 51.56% |
| BGS231020P00015000 | 2023-09-13 3:49PM EDT | 15.00 | 4.40 | 4.90 | 5.30 | 0.00 | - | 5 | 0 | 136.33% |
© 2023 Yahoo. All rights reserved.
