B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:15.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230217C00015000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 890 | 1,597 | 46.48% |
| BGS230317C00015000 | 2023-01-27 3:31PM EST | 2023-03-17 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 30 | 239 | 48.54% |
| BGS230519C00015000 | 2023-01-27 3:26PM EST | 2023-05-19 | 0.84 | 0.75 | 0.95 | +0.29 | +52.73% | 36 | 1,083 | 43.41% |
| BGS230818C00015000 | 2023-01-27 1:16PM EST | 2023-08-18 | 1.00 | 1.00 | 1.25 | +0.15 | +17.65% | 1 | 730 | 39.40% |
| BGS240119C00015000 | 2023-01-27 2:41PM EST | 2024-01-19 | 1.50 | 1.35 | 1.55 | -0.12 | -7.41% | 26 | 798 | 35.06% |
| BGS250117C00015000 | 2023-01-26 1:57PM EST | 2025-01-17 | 1.90 | 1.65 | 2.45 | 0.00 | - | 5 | 152 | 36.11% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230217P00015000 | 2023-01-27 2:40PM EST | 2023-02-17 | 1.15 | 1.05 | 1.20 | -0.65 | -36.11% | 1 | 474 | 45.61% |
| BGS230317P00015000 | 2023-01-26 2:43PM EST | 2023-03-17 | 1.99 | 1.35 | 1.50 | 0.00 | - | 2 | 88 | 45.41% |
| BGS230519P00015000 | 2023-01-27 2:37PM EST | 2023-05-19 | 1.90 | 1.75 | 2.00 | +0.05 | +2.70% | 50 | 378 | 46.39% |
| BGS230818P00015000 | 2023-01-27 2:40PM EST | 2023-08-18 | 2.30 | 2.15 | 2.40 | -0.15 | -6.12% | 2 | 278 | 43.99% |
| BGS240119P00015000 | 2023-01-20 10:43AM EST | 2024-01-19 | 2.85 | 2.50 | 3.00 | 0.00 | - | 7 | 215 | 43.97% |
| BGS250117P00015000 | 2023-01-11 10:16AM EST | 2025-01-17 | 4.10 | 3.20 | 4.30 | 0.00 | - | 50 | 169 | 47.66% |
© 2023 Yahoo. All rights reserved.
