B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517C00010000 | 2024-05-08 2:59PM EDT | 2024-05-17 | 1.78 | 1.55 | 1.90 | +0.48 | +36.92% | 41 | 449 | 102.34% |
| BGS240621C00010000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 1.54 | 1.40 | 2.30 | 0.00 | - | 16 | 11 | 58.01% |
| BGS240816C00010000 | 2024-04-23 9:54AM EDT | 2024-08-16 | 1.57 | 1.95 | 2.70 | 0.00 | - | 1 | 108 | 63.38% |
| BGS241115C00010000 | 2024-04-09 11:34AM EDT | 2024-11-15 | 2.15 | 1.60 | 2.70 | 0.00 | - | 1 | 13 | 59.08% |
| BGS250117C00010000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 2.30 | 2.35 | 2.70 | +0.05 | +2.22% | 1 | 2,014 | 51.27% |
| BGS260116C00010000 | 2024-05-08 11:11AM EDT | 2026-01-16 | 3.20 | 2.70 | 3.70 | +0.42 | +15.11% | 2 | 188 | 52.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517P00010000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 16 | 846 | 77.34% |
| BGS240621P00010000 | 2024-05-07 10:47AM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 31 | 53.52% |
| BGS240816P00010000 | 2024-05-08 12:34PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 249 | 52.05% |
| BGS241115P00010000 | 2024-05-08 3:19PM EDT | 2024-11-15 | 0.75 | 0.75 | 0.95 | -0.20 | -21.05% | 1 | 14 | 52.10% |
| BGS250117P00010000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 1.20 | 0.90 | 1.05 | 0.00 | - | 13 | 3,289 | 48.24% |
| BGS260116P00010000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 1.95 | 1.80 | 2.15 | 0.00 | - | 1 | 149 | 52.20% |
© 2024 Yahoo. All rights reserved.