B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517C00005000 | 2024-03-26 3:11PM EDT | 5.00 | 6.50 | 4.80 | 6.80 | 0.00 | - | 50 | 0 | 167.97% |
| BGS240517C00006000 | 2024-02-28 12:03PM EDT | 6.00 | 5.50 | 5.20 | 6.90 | 0.00 | - | 1 | 1 | 363.28% |
| BGS240517C00007000 | 2024-01-25 2:17PM EDT | 7.00 | 3.45 | 2.50 | 2.65 | 0.00 | - | 10 | 2 | 0.00% |
| BGS240517C00008000 | 2024-03-01 12:54PM EDT | 8.00 | 3.85 | 3.20 | 4.90 | 0.00 | - | 24 | 2 | 242.58% |
| BGS240517C00009000 | 2024-04-19 10:59AM EDT | 9.00 | 1.83 | 1.75 | 1.95 | -0.17 | -8.50% | 1 | 186 | 59.77% |
| BGS240517C00010000 | 2024-04-19 11:28AM EDT | 10.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 24 | 480 | 53.91% |
| BGS240517C00011000 | 2024-04-19 3:42PM EDT | 11.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 340 | 1,058 | 50.00% |
| BGS240517C00012000 | 2024-04-19 3:57PM EDT | 12.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 34 | 3,137 | 51.56% |
| BGS240517C00013000 | 2024-04-17 1:38PM EDT | 13.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 1,071 | 52.54% |
| BGS240517C00014000 | 2024-03-21 10:50AM EDT | 14.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 214 | 60.94% |
| BGS240517C00015000 | 2024-04-18 10:43AM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 72.66% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 73.44% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 100.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517P00005000 | 2024-02-27 3:12PM EDT | 5.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 20 | 138 | 253.91% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 177.34% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 354 | 95.31% |
| BGS240517P00008000 | 2024-04-18 9:30AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 197 | 69.53% |
| BGS240517P00009000 | 2024-04-19 3:16PM EDT | 9.00 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 32 | 437 | 60.55% |
| BGS240517P00010000 | 2024-04-19 11:22AM EDT | 10.00 | 0.32 | 0.25 | 0.30 | -0.06 | -15.79% | 22 | 808 | 51.95% |
| BGS240517P00011000 | 2024-04-19 3:57PM EDT | 11.00 | 0.68 | 0.65 | 0.75 | -0.14 | -17.07% | 103 | 486 | 50.49% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 145 | 54.69% |
| BGS240517P00013000 | 2024-03-27 1:15PM EDT | 13.00 | 1.74 | 2.10 | 2.40 | 0.00 | - | 1 | 87 | 61.33% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 191.02% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 224.41% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 372.27% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 201.56% |
© 2024 Yahoo. All rights reserved.