B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230217C00010000 | 2023-01-26 12:12PM EST | 2023-02-17 | 3.63 | 4.00 | 4.30 | 0.00 | - | 20 | 50 | 107.42% |
| BGS230317C00010000 | 2023-01-23 12:21PM EST | 2023-03-17 | 4.77 | 4.00 | 4.30 | +4.77 | - | - | 1 | 68.36% |
| BGS230519C00010000 | 2023-01-20 10:59AM EST | 2023-05-19 | 4.30 | 4.00 | 4.40 | 0.00 | - | 1 | 112 | 63.57% |
| BGS230818C00010000 | 2023-01-17 11:56AM EST | 2023-08-18 | 4.76 | 4.10 | 4.50 | 0.00 | - | 2 | 4 | 51.47% |
| BGS240119C00010000 | 2023-01-27 3:42PM EST | 2024-01-19 | 4.39 | 4.20 | 4.60 | +0.66 | +17.69% | 1 | 1,159 | 41.90% |
| BGS250117C00010000 | 2023-01-17 10:07AM EST | 2025-01-17 | 4.79 | 4.00 | 5.30 | 0.00 | - | 1 | 20 | 43.12% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230217P00010000 | 2023-01-26 1:54PM EST | 2023-02-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 14 | 280 | 89.84% |
| BGS230317P00010000 | 2023-01-26 3:18PM EST | 2023-03-17 | 0.10 | 0.05 | 0.15 | +0.10 | - | - | 43 | 66.80% |
| BGS230519P00010000 | 2023-01-26 9:51AM EST | 2023-05-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 22 | 371 | 52.54% |
| BGS230818P00010000 | 2023-01-26 12:59PM EST | 2023-08-18 | 0.50 | 0.35 | 0.50 | 0.00 | - | 3 | 69 | 50.00% |
| BGS240119P00010000 | 2023-01-24 3:59PM EST | 2024-01-19 | 0.65 | 0.60 | 0.75 | 0.00 | - | 13 | 115 | 47.56% |
| BGS250117P00010000 | 2023-01-11 10:11AM EST | 2025-01-17 | 1.63 | 1.15 | 1.80 | 0.00 | - | 2 | 182 | 52.98% |
© 2023 Yahoo. All rights reserved.
