B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
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 | 5.80 | 6.70 | 0.00 | - | 50 | 0 | 271.88% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 4.70 | 6.10 | 0.00 | - | 1 | 1 | 250.39% |
| 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 | 243.16% |
| BGS240517C00009000 | 2024-04-23 1:37PM EDT | 9.00 | 2.15 | 1.95 | 2.10 | 0.00 | - | 6 | 185 | 64.84% |
| BGS240517C00010000 | 2024-04-22 10:50AM EDT | 10.00 | 1.09 | 1.15 | 1.20 | 0.00 | - | 2 | 461 | 56.45% |
| BGS240517C00011000 | 2024-04-24 11:07AM EDT | 11.00 | 0.54 | 0.50 | 0.55 | -0.06 | -10.00% | 21 | 1,608 | 50.20% |
| BGS240517C00012000 | 2024-04-24 10:49AM EDT | 12.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 34 | 3,240 | 50.20% |
| BGS240517C00013000 | 2024-04-24 10:10AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 10 | 1,032 | 52.73% |
| BGS240517C00014000 | 2024-03-21 10:50AM EDT | 14.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 214 | 61.72% |
| BGS240517C00015000 | 2024-04-18 10:43AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 65.63% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 76.56% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 104.69% |
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 | 278.13% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 195.31% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 354 | 179.30% |
| BGS240517P00008000 | 2024-04-23 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 78.91% |
| BGS240517P00009000 | 2024-04-24 12:19PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 11 | 440 | 59.77% |
| BGS240517P00010000 | 2024-04-24 12:36PM EDT | 10.00 | 0.20 | 0.20 | 0.25 | +0.01 | +5.26% | 9 | 850 | 53.52% |
| BGS240517P00011000 | 2024-04-24 10:36AM EDT | 11.00 | 0.55 | 0.55 | 0.60 | +0.04 | +7.84% | 19 | 621 | 50.20% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 1 | 145 | 52.93% |
| BGS240517P00013000 | 2024-04-22 9:54AM EDT | 13.00 | 2.31 | 1.85 | 2.20 | 0.00 | - | 2 | 87 | 60.94% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 216.80% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 92.19% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 409.96% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 235.94% |
© 2024 Yahoo. All rights reserved.