B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117C00002500 | 2024-02-28 4:01PM EDT | 2.50 | 8.75 | 7.70 | 9.90 | 0.00 | - | 20 | 0 | 367.97% |
| BGS250117C00005000 | 2024-05-16 2:06PM EDT | 5.00 | 4.62 | 2.90 | 5.00 | 0.00 | - | 2 | 192 | 94.92% |
| BGS250117C00006000 | 2024-05-13 9:56AM EDT | 6.00 | 2.85 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 56.35% |
| BGS250117C00007500 | 2024-05-17 1:47PM EDT | 7.50 | 2.54 | 2.25 | 2.50 | +0.07 | +2.83% | 1 | 223 | 49.12% |
| BGS250117C00009000 | 2024-05-17 11:46AM EDT | 9.00 | 1.60 | 1.35 | 1.55 | +0.05 | +3.23% | 6 | 71 | 44.82% |
| BGS250117C00010000 | 2024-05-17 11:57AM EDT | 10.00 | 1.10 | 1.00 | 1.10 | +0.03 | +2.80% | 1 | 1,946 | 43.75% |
| BGS250117C00011000 | 2024-05-17 11:34AM EDT | 11.00 | 0.70 | 0.60 | 0.75 | -0.03 | -4.11% | 3 | 85 | 42.53% |
| BGS250117C00012500 | 2024-05-17 2:44PM EDT | 12.50 | 0.40 | 0.35 | 0.40 | -0.01 | -2.44% | 2 | 704 | 41.07% |
| BGS250117C00014000 | 2024-05-15 9:51AM EDT | 14.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 11 | 47.46% |
| BGS250117C00015000 | 2024-05-15 12:06PM EDT | 15.00 | 0.12 | 0.15 | 0.30 | 0.00 | - | 27 | 692 | 49.81% |
| BGS250117C00016000 | 2024-05-06 12:22PM EDT | 16.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 1 | 51.37% |
| BGS250117C00017500 | 2024-05-13 9:31AM EDT | 17.50 | 0.34 | 0.05 | 0.25 | 0.00 | - | 1 | 729 | 50.39% |
| BGS250117C00020000 | 2024-05-09 3:53PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 897 | 53.32% |
| BGS250117C00022500 | 2024-04-12 9:41AM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 56.45% |
| BGS250117C00025000 | 2024-05-13 1:06PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 127 | 61.52% |
| BGS250117C00027500 | 2023-12-27 2:35PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 79 | 69.34% |
| BGS250117C00030000 | 2024-02-27 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 125 | 73.44% |
| BGS250117C00032500 | 2023-08-04 9:31AM EDT | 32.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 77.15% |
| BGS250117C00035000 | 2023-10-09 2:43PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 94.92% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117P00002500 | 2024-05-13 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 477 | 535 | 109.38% |
| BGS250117P00005000 | 2024-05-17 1:27PM EDT | 5.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 15 | 11,989 | 64.45% |
| BGS250117P00006000 | 2024-05-10 3:43PM EDT | 6.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 4 | 43 | 52.93% |
| BGS250117P00007500 | 2024-05-17 1:57PM EDT | 7.50 | 0.58 | 0.50 | 0.65 | +0.08 | +16.00% | 2 | 5,578 | 51.27% |
| BGS250117P00009000 | 2024-05-15 9:50AM EDT | 9.00 | 1.10 | 1.05 | 1.30 | 0.00 | - | 1 | 59 | 49.95% |
| BGS250117P00010000 | 2024-05-15 9:50AM EDT | 10.00 | 1.75 | 1.60 | 1.85 | 0.00 | - | 1 | 3,288 | 48.63% |
| BGS250117P00012500 | 2024-05-17 2:54PM EDT | 12.50 | 3.50 | 3.30 | 3.70 | -1.08 | -23.58% | 22 | 488 | 48.83% |
| BGS250117P00015000 | 2024-04-11 1:28PM EDT | 15.00 | 4.60 | 7.00 | 7.40 | 0.00 | - | 23 | 222 | 98.49% |
| BGS250117P00017500 | 2024-05-13 9:31AM EDT | 17.50 | 9.61 | 7.10 | 9.00 | 0.00 | - | 1 | 49 | 85.94% |
| BGS250117P00020000 | 2024-04-26 11:01AM EDT | 20.00 | 9.25 | 8.70 | 12.00 | 0.00 | - | 2 | 24 | 113.28% |
| BGS250117P00022500 | 2023-09-21 12:56PM EDT | 22.50 | 12.05 | 13.60 | 16.00 | 0.00 | - | 2 | 5 | 131.59% |
| BGS250117P00025000 | 2023-05-12 1:29PM EDT | 25.00 | 12.00 | 11.70 | 12.50 | 0.00 | - | 2 | 9 | 0.00% |
| BGS250117P00027500 | 2023-03-03 1:07PM EDT | 27.50 | 12.07 | 12.50 | 13.00 | 0.00 | - | 1 | 8 | 0.00% |
| BGS250117P00032500 | 2022-12-01 1:11PM EDT | 32.50 | 20.17 | 19.70 | 24.00 | 0.00 | - | 2 | 6 | 125.20% |
© 2024 Yahoo. All rights reserved.