B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS231020C00012500 | 2023-09-28 12:00PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,837 | 59.38% |
| BGS231117C00012500 | 2023-09-29 2:22PM EDT | 2023-11-17 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 8 | 488 | 51.56% |
| BGS240119C00012500 | 2023-09-29 11:54AM EDT | 2024-01-19 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 3 | 1,295 | 48.05% |
| BGS240216C00012500 | 2023-09-29 9:30AM EDT | 2024-02-16 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 5 | 247 | 48.15% |
| BGS250117C00012500 | 2023-09-29 1:15PM EDT | 2025-01-17 | 1.15 | 1.10 | 1.25 | 0.00 | - | 2 | 245 | 46.44% |
| BGS260116C00012500 | 2023-09-29 3:59PM EDT | 2026-01-16 | 1.65 | 0.40 | 1.80 | +0.40 | +32.00% | 2 | 15 | 44.17% |
Putsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS231020P00012500 | 2023-09-27 3:02PM EDT | 2023-10-20 | 2.78 | 2.55 | 2.70 | 0.00 | - | 55 | 82 | 53.91% |
| BGS231117P00012500 | 2023-09-29 12:35PM EDT | 2023-11-17 | 2.56 | 2.60 | 2.75 | -0.31 | -10.80% | 2 | 462 | 56.64% |
| BGS240119P00012500 | 2023-09-27 3:36PM EDT | 2024-01-19 | 3.00 | 2.75 | 2.95 | 0.00 | - | 413 | 10,119 | 50.49% |
| BGS240216P00012500 | 2023-09-27 3:33PM EDT | 2024-02-16 | 3.10 | 2.85 | 3.00 | 0.00 | - | 2 | 193 | 47.66% |
| BGS250117P00012500 | 2023-09-26 12:30PM EDT | 2025-01-17 | 3.71 | 3.70 | 4.10 | 0.00 | - | 5 | 236 | 51.86% |
| BGS260116P00012500 | 2023-09-28 10:49AM EDT | 2026-01-16 | 4.20 | 3.40 | 5.60 | 0.00 | - | 1 | 12 | 64.33% |
© 2023 Yahoo. All rights reserved.
