B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517C00010000 | 2024-05-01 2:08PM EDT | 2024-05-17 | 1.34 | 1.35 | 1.75 | 0.00 | - | 2 | 449 | 77.73% |
| BGS240621C00010000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 1.54 | 1.45 | 2.00 | 0.00 | - | 16 | 11 | 55.47% |
| BGS240816C00010000 | 2024-04-23 9:54AM EDT | 2024-08-16 | 1.57 | 1.75 | 2.15 | 0.00 | - | 1 | 108 | 59.28% |
| BGS241115C00010000 | 2024-04-09 11:34AM EDT | 2024-11-15 | 2.15 | 1.90 | 2.55 | 0.00 | - | 1 | 13 | 57.23% |
| BGS250117C00010000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 2.35 | 2.20 | 2.45 | +0.17 | +7.80% | 5 | 2,014 | 46.73% |
| BGS260116C00010000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 2.78 | 2.60 | 3.40 | 0.00 | - | 16 | 188 | 48.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517P00010000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.20 | 0.00 | - | 36 | 842 | 70.70% |
| BGS240621P00010000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 1 | 21 | 52.73% |
| BGS240816P00010000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 0.60 | 0.50 | 0.55 | 0.00 | - | 1 | 239 | 48.93% |
| BGS241115P00010000 | 2024-05-03 11:31AM EDT | 2024-11-15 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 1 | 11 | 49.95% |
| BGS250117P00010000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 1.20 | 1.00 | 1.20 | 0.00 | - | 13 | 3,289 | 50.93% |
| BGS260116P00010000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 1.95 | 1.80 | 2.05 | 0.00 | - | 1 | 148 | 49.17% |
© 2024 Yahoo. All rights reserved.