B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,406.25% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 1.70 | 2.65 | 0.00 | - | 1 | 1 | 194.53% |
| BGS240517C00007000 | 2024-05-10 10:54AM EDT | 7.00 | 1.20 | 0.75 | 1.20 | -2.25 | -65.22% | 10 | 2 | 125.78% |
| BGS240517C00008000 | 2024-05-10 3:08PM EDT | 8.00 | 0.14 | 0.15 | 0.25 | -0.31 | -68.89% | 92 | 75 | 51.95% |
| BGS240517C00009000 | 2024-05-10 11:28AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 223 | 299 | 56.25% |
| BGS240517C00010000 | 2024-05-10 1:29PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 448 | 106.25% |
| BGS240517C00011000 | 2024-05-10 1:26PM EDT | 11.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 17 | 1,509 | 173.44% |
| BGS240517C00012000 | 2024-05-10 3:28PM EDT | 12.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 25 | 3,742 | 145.31% |
| BGS240517C00013000 | 2024-05-10 9:46AM EDT | 13.00 | 0.05 | 0.00 | 0.60 | -0.08 | -61.54% | 4 | 1,145 | 296.09% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 4 | 217 | 339.45% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 206.25% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 225.00% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 287.50% |
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 | 363.28% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 217.97% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 354 | 64.06% |
| BGS240517P00008000 | 2024-05-10 2:17PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 75 | 358 | 43.36% |
| BGS240517P00009000 | 2024-05-10 11:21AM EDT | 9.00 | 1.15 | 0.70 | 1.20 | +0.23 | +25.00% | 3 | 451 | 114.84% |
| BGS240517P00010000 | 2024-05-10 3:58PM EDT | 10.00 | 2.00 | 1.55 | 3.30 | +0.50 | +33.33% | 54 | 823 | 221.88% |
| BGS240517P00011000 | 2024-05-09 2:37PM EDT | 11.00 | 2.90 | 2.70 | 4.30 | 0.00 | - | 13 | 296 | 284.77% |
| BGS240517P00012000 | 2024-05-08 3:35PM EDT | 12.00 | 0.70 | 3.70 | 5.40 | 0.00 | - | 2 | 110 | 335.16% |
| BGS240517P00013000 | 2024-05-09 9:47AM EDT | 13.00 | 3.20 | 4.10 | 6.50 | 0.00 | - | 1 | 30 | 299.22% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 326.95% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 0.00% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 357.03% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.