B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor17 May 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 | 5.70 | 6.60 | 0.00 | - | 50 | 0 | 0.00% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 5.40 | 6.00 | 0.00 | - | 1 | 1 | 256.25% |
| 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 | 260.55% |
| BGS240517C00009000 | 2024-05-01 3:56PM EDT | 9.00 | 2.21 | 2.55 | 2.80 | 0.00 | - | 1 | 185 | 108.59% |
| BGS240517C00010000 | 2024-05-08 1:45PM EDT | 10.00 | 1.65 | 1.60 | 1.75 | +0.35 | +26.92% | 21 | 449 | 71.88% |
| BGS240517C00011000 | 2024-05-08 2:03PM EDT | 11.00 | 0.85 | 0.80 | 0.90 | +0.24 | +39.34% | 23 | 1,565 | 65.04% |
| BGS240517C00012000 | 2024-05-08 1:34PM EDT | 12.00 | 0.40 | 0.30 | 0.40 | +0.18 | +81.82% | 40 | 3,317 | 66.99% |
| BGS240517C00013000 | 2024-05-08 1:14PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 16 | 1,107 | 64.84% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 217 | 118.36% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 84.38% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 101.56% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 142.97% |
Putsfor17 May 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 | 450.00% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 321.88% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 354 | 299.22% |
| BGS240517P00008000 | 2024-04-25 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 193 | 121.88% |
| BGS240517P00009000 | 2024-05-06 12:47PM EDT | 9.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 15 | 439 | 112.50% |
| BGS240517P00010000 | 2024-05-08 10:19AM EDT | 10.00 | 0.12 | 0.05 | 0.10 | -0.03 | -20.00% | 10 | 846 | 75.00% |
| BGS240517P00011000 | 2024-05-08 1:31PM EDT | 11.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 21 | 741 | 70.31% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 1 | 145 | 94.92% |
| BGS240517P00013000 | 2024-05-03 9:32AM EDT | 13.00 | 1.65 | 1.45 | 1.65 | +0.20 | +13.79% | 1 | 86 | 76.95% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 384.57% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 239.65% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 674.22% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 440.23% |
© 2024 Yahoo. All rights reserved.