New Zealand markets close in 5 hours 19 minutes

B&G Foods, Inc. (BGS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.15-0.12 (-0.38%)
At close: 04:00PM EST
31.15 0.00 (0.00%)
After hours: 04:52PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGS220218C000150002021-12-13 12:00AM EST15.0014.7018.3019.500.00--0383.40%
BGS220218C000225002021-12-30 11:47AM EST22.508.187.909.600.00-2274.22%
BGS220218C000250002022-01-21 11:31AM EST25.007.415.208.000.00-1180.57%
BGS220218C000275002022-01-24 12:51PM EST27.503.803.104.000.00-222050.10%
BGS220218C000300002022-01-25 3:14PM EST30.002.001.651.85+0.40+25.00%1452137.21%
BGS220218C000325002022-01-25 3:50PM EST32.500.600.500.70-0.06-9.09%2812,61737.99%
BGS220218C000350002022-01-25 3:12PM EST35.000.170.150.20+0.02+13.33%154,21438.28%
BGS220218C000375002022-01-25 2:59PM EST37.500.100.100.15-0.01-9.09%848249.41%
BGS220218C000400002022-01-19 10:57AM EST40.000.070.000.200.00-324256.84%
BGS220218C000425002021-11-10 6:59AM EST42.500.100.000.750.00-61190.14%
BGS220218C000450002022-01-10 12:21PM EST45.000.100.000.100.00-51568.75%
BGS220218C000475002021-11-10 6:59AM EST47.500.150.000.150.00-303081.64%
BGS220218C000500002021-11-10 6:59AM EST50.000.150.000.150.00-12024489.84%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BGS220218P000150002021-11-29 2:42PM EST15.000.050.000.250.00-512155.47%
BGS220218P000175002021-11-10 6:59AM EST17.500.050.000.250.00-136126.17%
BGS220218P000200002021-11-10 6:59AM EST20.000.400.000.300.00-356104.49%
BGS220218P000225002022-01-25 11:56AM EST22.500.020.000.25-0.08-80.00%323077.73%
BGS220218P000250002022-01-24 3:23PM EST25.000.100.050.150.00-221353.91%
BGS220218P000275002022-01-25 3:08PM EST27.500.150.100.25-0.13-46.43%1172444.63%
BGS220218P000300002022-01-25 3:25PM EST30.000.550.550.75-0.08-12.70%3262238.92%
BGS220218P000325002022-01-24 1:39PM EST32.502.051.802.150.00-7775441.31%
BGS220218P000350002022-01-20 9:31AM EST35.002.653.904.300.00-1045750.39%
BGS220218P000375002022-01-20 11:23AM EST37.505.105.907.000.00-17876.42%
BGS220218P000400002022-01-14 11:48AM EST40.006.807.4010.900.00-8573.05%