B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 5.70 | 6.60 | 0.00 | - | 50 | 0 | 323.44% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 4.70 | 6.30 | 0.00 | - | 1 | 1 | 221.88% |
| 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 | 254.69% |
| BGS240517C00009000 | 2024-05-01 3:56PM EDT | 9.00 | 2.21 | 2.35 | 2.60 | 0.00 | - | 1 | 185 | 92.97% |
| BGS240517C00010000 | 2024-05-01 2:08PM EDT | 10.00 | 1.34 | 1.35 | 1.75 | 0.00 | - | 2 | 449 | 74.61% |
| BGS240517C00011000 | 2024-05-03 2:49PM EDT | 11.00 | 0.72 | 0.70 | 0.80 | +0.02 | +2.86% | 37 | 1,597 | 60.94% |
| BGS240517C00012000 | 2024-05-03 3:46PM EDT | 12.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 17 | 3,252 | 54.30% |
| BGS240517C00013000 | 2024-05-03 3:18PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 1,110 | 56.25% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 217 | 76.95% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 76.56% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 90.63% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 125.78% |
PutsforMay 17, 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 | 375.39% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 267.19% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 354 | 247.27% |
| BGS240517P00008000 | 2024-04-25 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 193 | 98.44% |
| BGS240517P00009000 | 2024-05-02 11:42AM EDT | 9.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 449 | 97.27% |
| BGS240517P00010000 | 2024-05-02 1:35PM EDT | 10.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 36 | 842 | 68.36% |
| BGS240517P00011000 | 2024-05-03 3:24PM EDT | 11.00 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 40 | 718 | 59.77% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 1 | 145 | 65.23% |
| BGS240517P00013000 | 2024-05-03 9:32AM EDT | 13.00 | 1.45 | 1.60 | 1.75 | -0.86 | -37.23% | 1 | 87 | 53.91% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 312.70% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 183.01% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 559.77% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 354.30% |
© 2024 Yahoo. All rights reserved.