B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241018C00006000 | 2024-09-12 10:16AM EDT | 6.00 | 2.45 | 2.05 | 2.60 | 0.00 | - | - | 0 | 167.97% |
| BGS241018C00007000 | 2024-09-26 2:47PM EDT | 7.00 | 2.20 | 1.35 | 1.60 | 0.00 | - | 2 | 0 | 69.53% |
| BGS241018C00008000 | 2024-10-03 3:00PM EDT | 8.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 61 | 72 | 54.30% |
| BGS241018C00009000 | 2024-10-04 3:59PM EDT | 9.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 33 | 856 | 45.70% |
| BGS241018C00010000 | 2024-09-30 10:18AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 125 | 57.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241018P00005000 | 2024-08-19 9:31AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| BGS241018P00006000 | 2024-09-09 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 155.47% |
| BGS241018P00007000 | 2024-09-30 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 64.06% |
| BGS241018P00008000 | 2024-10-03 12:35PM EDT | 8.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 55 | 491 | 42.58% |
| BGS241018P00009000 | 2024-10-04 1:28PM EDT | 9.00 | 0.55 | 0.55 | 0.60 | -0.07 | -11.29% | 11 | 348 | 32.42% |
| BGS241018P00010000 | 2024-09-24 1:10PM EDT | 10.00 | 1.21 | 1.15 | 1.90 | 0.00 | - | 1 | 0 | 132.81% |
| BGS241018P00011000 | 2024-10-04 11:41AM EDT | 11.00 | 2.62 | 2.50 | 3.00 | +0.67 | +34.36% | 1 | 9 | 135.16% |
| BGS241018P00012000 | 2024-09-10 11:07AM EDT | 12.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 2 | 1 | 110.94% |
© 2024 Yahoo. All rights reserved.