UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.03 -2.90 (-3.54%) GOLD FUTURES
2,325.30 +22.40 (+0.97%) DOW
38,226.28 +410.36 (+1.09%) Bitcoin GBP
46,664.17 -1,367.79 (-2.85%)
B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM 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 | 357.03% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 4.90 | 6.20 | 0.00 | - | 1 | 1 | 278.13% |
| 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 | 258.20% |
| BGS240517C00009000 | 2024-04-26 10:16AM EDT | 9.00 | 2.20 | 2.05 | 2.35 | 0.00 | - | 1 | 185 | 57.81% |
| BGS240517C00010000 | 2024-05-01 2:08PM EDT | 10.00 | 1.34 | 1.25 | 1.45 | -0.04 | -2.90% | 2 | 451 | 63.67% |
| BGS240517C00011000 | 2024-05-01 12:09PM EDT | 11.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 1,599 | 52.93% |
| BGS240517C00012000 | 2024-05-01 12:36PM EDT | 12.00 | 0.25 | 0.15 | 0.25 | +0.04 | +19.05% | 12 | 3,221 | 50.98% |
| BGS240517C00013000 | 2024-04-29 2:54PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 108 | 1,127 | 56.25% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 217 | 110.55% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 73.44% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 85.94% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 118.75% |
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 | 335.94% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 237.89% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 354 | 219.53% |
| BGS240517P00008000 | 2024-04-25 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 98.44% |
| BGS240517P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 449 | 76.95% |
| BGS240517P00010000 | 2024-04-30 3:13PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 2 | 858 | 64.45% |
| BGS240517P00011000 | 2024-05-01 12:47PM EDT | 11.00 | 0.43 | 0.40 | 0.50 | -0.07 | -14.00% | 50 | 695 | 56.06% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 1 | 145 | 60.55% |
| BGS240517P00013000 | 2024-04-22 9:54AM EDT | 13.00 | 2.31 | 1.80 | 2.05 | 0.00 | - | 2 | 87 | 62.11% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 272.46% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 145.70% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 498.83% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 304.30% |
© 2024 Yahoo. All rights reserved.