B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816C00006000 | 2024-05-10 11:21AM EDT | 6.00 | 2.09 | 3.20 | 3.70 | 0.00 | - | 1 | 31 | 88.87% |
| BGS240816C00007000 | 2024-05-16 11:50AM EDT | 7.00 | 2.50 | 1.80 | 2.85 | 0.00 | - | 1 | 3 | 80.08% |
| BGS240816C00008000 | 2024-05-23 2:54PM EDT | 8.00 | 1.52 | 1.55 | 1.80 | 0.00 | - | 5 | 116 | 52.64% |
| BGS240816C00009000 | 2024-05-24 11:03AM EDT | 9.00 | 1.05 | 0.90 | 1.00 | +0.18 | +20.69% | 3 | 741 | 41.99% |
| BGS240816C00010000 | 2024-05-24 1:56PM EDT | 10.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 29 | 853 | 42.29% |
| BGS240816C00011000 | 2024-05-24 3:42PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 65 | 813 | 43.85% |
| BGS240816C00012000 | 2024-05-24 11:28AM EDT | 12.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 3 | 684 | 48.63% |
| BGS240816C00013000 | 2024-05-24 11:47AM EDT | 13.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 9 | 559 | 53.71% |
| BGS240816C00014000 | 2024-05-20 3:58PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 185 | 56.06% |
| BGS240816C00015000 | 2024-05-10 10:16AM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 6 | 157 | 86.13% |
| BGS240816C00016000 | 2024-04-29 2:01PM EDT | 16.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 6 | 39 | 95.70% |
| BGS240816C00017000 | 2024-03-27 2:55PM EDT | 17.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 116 | 98.05% |
| BGS240816C00018000 | 2024-03-14 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 93.95% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816P00002000 | 2024-02-22 1:29PM EDT | 2.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 120 | 120 | 292.19% |
| BGS240816P00003000 | 2024-02-23 4:24PM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 142 | 163.28% |
| BGS240816P00004000 | 2024-02-27 4:15PM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 108 | 142.58% |
| BGS240816P00005000 | 2024-05-20 12:21PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 201 | 246 | 135.94% |
| BGS240816P00006000 | 2024-05-20 9:30AM EDT | 6.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 76 | 88.28% |
| BGS240816P00007000 | 2024-05-21 11:09AM EDT | 7.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 1,257 | 57.03% |
| BGS240816P00008000 | 2024-05-23 2:21PM EDT | 8.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 29 | 557 | 50.39% |
| BGS240816P00009000 | 2024-05-24 2:49PM EDT | 9.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 2 | 491 | 46.09% |
| BGS240816P00010000 | 2024-05-24 3:17PM EDT | 10.00 | 1.09 | 1.05 | 1.15 | +0.05 | +4.81% | 4 | 469 | 46.19% |
| BGS240816P00011000 | 2024-05-14 9:30AM EDT | 11.00 | 2.53 | 1.05 | 2.10 | 0.00 | - | 6 | 306 | 60.64% |
| BGS240816P00012000 | 2024-05-15 10:52AM EDT | 12.00 | 2.86 | 2.60 | 2.90 | 0.00 | - | 2 | 30 | 50.20% |
| BGS240816P00013000 | 2024-03-28 3:31PM EDT | 13.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 11 | 11 | 0.00% |
| BGS240816P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 4.30 | 5.50 | 0.00 | - | - | 6 | 0.00% |
| BGS240816P00020000 | 2024-01-19 12:46PM EDT | 20.00 | 10.35 | 8.10 | 12.30 | 0.00 | - | 60 | 40 | 213.18% |
© 2024 Yahoo. All rights reserved.