B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241115C00006000 | 2024-06-21 10:40AM EDT | 6.00 | 2.35 | 2.05 | 2.20 | 0.00 | - | 1 | 2 | 46.88% |
| BGS241115C00007000 | 2024-06-25 2:57PM EDT | 7.00 | 1.40 | 1.30 | 1.50 | -0.23 | -14.11% | 19 | 2 | 47.75% |
| BGS241115C00008000 | 2024-06-25 2:42PM EDT | 8.00 | 0.84 | 0.80 | 0.90 | -0.19 | -18.45% | 9 | 71 | 44.34% |
| BGS241115C00009000 | 2024-06-25 2:00PM EDT | 9.00 | 0.50 | 0.40 | 0.50 | -0.09 | -15.25% | 6 | 313 | 42.68% |
| BGS241115C00010000 | 2024-06-25 1:48PM EDT | 10.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 63 | 777 | 44.14% |
| BGS241115C00011000 | 2024-06-25 10:20AM EDT | 11.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 5 | 411 | 47.07% |
| BGS241115C00012000 | 2024-06-21 2:42PM EDT | 12.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 30 | 309 | 50.59% |
| BGS241115C00013000 | 2024-06-18 3:46PM EDT | 13.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 57 | 57.23% |
| BGS241115C00014000 | 2024-06-17 1:16PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 88 | 57.42% |
| BGS241115C00015000 | 2024-05-20 12:52PM EDT | 15.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 16 | 82 | 65.82% |
| BGS241115C00016000 | 2024-05-21 10:28AM EDT | 16.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 8 | 18 | 63.67% |
| BGS241115C00017000 | 2024-05-08 3:36PM EDT | 17.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 94.34% |
| BGS241115C00018000 | 2024-04-23 11:42AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241115P00005000 | 2024-04-02 2:39PM EDT | 5.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 88.67% |
| BGS241115P00006000 | 2024-05-28 10:19AM EDT | 6.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 27 | 53.91% |
| BGS241115P00007000 | 2024-06-25 3:49PM EDT | 7.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 78 | 100 | 52.54% |
| BGS241115P00008000 | 2024-06-24 1:23PM EDT | 8.00 | 0.75 | 0.90 | 1.00 | 0.00 | - | 10 | 206 | 50.98% |
| BGS241115P00009000 | 2024-06-21 2:14PM EDT | 9.00 | 1.36 | 1.50 | 1.65 | 0.00 | - | 1 | 425 | 51.95% |
| BGS241115P00010000 | 2024-06-25 2:31PM EDT | 10.00 | 2.35 | 2.30 | 2.45 | +0.15 | +6.82% | 3 | 146 | 50.49% |
| BGS241115P00011000 | 2024-06-24 3:36PM EDT | 11.00 | 2.95 | 3.10 | 3.60 | 0.00 | - | 2 | 11 | 59.28% |
| BGS241115P00012000 | 2024-05-17 3:31PM EDT | 12.00 | 2.90 | 3.70 | 4.10 | 0.00 | - | 10 | 11 | 48.83% |
| BGS241115P00014000 | 2024-04-02 1:31PM EDT | 14.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.