B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:20.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230217C00020000 | 2022-11-28 9:30AM EST | 2023-02-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 50.00% |
| BGS230519C00020000 | 2023-01-27 1:58PM EST | 2023-05-19 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 22 | 392 | 45.51% |
| BGS230818C00020000 | 2023-01-27 2:48PM EST | 2023-08-18 | 0.18 | 0.10 | 0.20 | +0.03 | +20.00% | 7 | 223 | 36.33% |
| BGS240119C00020000 | 2023-01-27 2:03PM EST | 2024-01-19 | 0.30 | 0.25 | 0.45 | -0.08 | -21.05% | 3 | 299 | 34.82% |
| BGS250117C00020000 | 2023-01-26 12:51PM EST | 2025-01-17 | 0.49 | 0.50 | 1.30 | 0.00 | - | 51 | 155 | 37.53% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS230217P00020000 | 2023-01-23 3:51PM EST | 2023-02-17 | 5.10 | 5.80 | 6.10 | 0.00 | - | 2 | 28 | 105.47% |
| BGS230519P00020000 | 2023-01-03 9:33AM EST | 2023-05-19 | 8.95 | 5.90 | 6.40 | 0.00 | - | 5 | 443 | 61.91% |
| BGS230818P00020000 | 2022-12-30 10:50AM EST | 2023-08-18 | 9.07 | 6.10 | 6.50 | 0.00 | - | 2 | 3 | 49.27% |
| BGS240119P00020000 | 2023-01-23 1:00PM EST | 2024-01-19 | 6.05 | 6.30 | 6.70 | 0.00 | - | 1 | 968 | 41.80% |
| BGS250117P00020000 | 2023-01-04 2:48PM EST | 2025-01-17 | 8.90 | 6.60 | 7.80 | 0.00 | - | 1 | 18 | 44.82% |
© 2023 Yahoo. All rights reserved.
