B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed 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 | 5.00 | 7.20 | 0.00 | - | 50 | 0 | 178.13% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 4.90 | 5.90 | 0.00 | - | 1 | 1 | 232.03% |
| 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 | 235.55% |
| BGS240517C00009000 | 2024-04-23 1:37PM EDT | 9.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 6 | 185 | 73.83% |
| BGS240517C00010000 | 2024-04-24 3:05PM EDT | 10.00 | 1.20 | 1.25 | 1.35 | +0.11 | +10.09% | 3 | 461 | 61.13% |
| BGS240517C00011000 | 2024-04-24 12:48PM EDT | 11.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 23 | 1,608 | 52.15% |
| BGS240517C00012000 | 2024-04-24 2:48PM EDT | 12.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 40 | 3,240 | 47.66% |
| BGS240517C00013000 | 2024-04-24 10:10AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 10 | 1,032 | 51.17% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.05 | +0.09 | +150.00% | 4 | 214 | 53.13% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 25 | 220 | 64.84% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 75.78% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 104.69% |
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 | 286.72% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 202.34% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 354 | 185.94% |
| BGS240517P00008000 | 2024-04-23 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 82.81% |
| BGS240517P00009000 | 2024-04-24 12:19PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 21 | 440 | 63.67% |
| BGS240517P00010000 | 2024-04-24 2:12PM EDT | 10.00 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 10 | 850 | 55.08% |
| BGS240517P00011000 | 2024-04-24 2:15PM EDT | 11.00 | 0.50 | 0.50 | 0.55 | -0.01 | -1.96% | 21 | 621 | 52.15% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 1 | 145 | 47.66% |
| BGS240517P00013000 | 2024-04-22 9:54AM EDT | 13.00 | 2.31 | 1.65 | 2.70 | 0.00 | - | 2 | 87 | 73.05% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 227.93% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 111.52% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 423.83% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 251.56% |
© 2024 Yahoo. All rights reserved.