UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.77 +0.75 (+0.96%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,832.13 +274.02 (+0.69%) Bitcoin GBP
51,629.10 +3,224.19 (+6.66%)
B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM 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 | 1,687.50% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 2.70 | 3.40 | 0.00 | - | 1 | 1 | 218.75% |
| BGS240517C00007000 | 2024-05-13 9:39AM EDT | 7.00 | 1.52 | 1.70 | 2.35 | 0.00 | - | 10 | 10 | 356.25% |
| BGS240517C00008000 | 2024-05-14 2:55PM EDT | 8.00 | 1.35 | 0.70 | 1.25 | +0.64 | +90.14% | 1 | 120 | 192.19% |
| BGS240517C00009000 | 2024-05-15 12:06PM EDT | 9.00 | 0.23 | 0.10 | 0.20 | +0.18 | +360.00% | 374 | 594 | 54.69% |
| BGS240517C00010000 | 2024-05-13 1:29PM EDT | 10.00 | 0.12 | 0.05 | 0.05 | +0.09 | +300.00% | 1 | 440 | 95.31% |
| BGS240517C00011000 | 2024-05-15 12:50PM EDT | 11.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 90 | 1,508 | 131.25% |
| BGS240517C00012000 | 2024-05-10 3:28PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 10 | 3,733 | 175.00% |
| BGS240517C00013000 | 2024-05-10 9:46AM EDT | 13.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 13 | 1,145 | 411.72% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 217 | 413.28% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 278.13% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 306.25% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 401.56% |
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 | 671.88% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 437.50% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 50.00% |
| BGS240517P00008000 | 2024-05-14 11:12AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 386 | 113.28% |
| BGS240517P00009000 | 2024-05-15 2:14PM EDT | 9.00 | 0.10 | 0.10 | 0.15 | -0.30 | -76.92% | 61 | 474 | 51.95% |
| BGS240517P00010000 | 2024-05-15 2:10PM EDT | 10.00 | 0.97 | 0.90 | 1.20 | -0.58 | -37.42% | 14 | 718 | 115.63% |
| BGS240517P00011000 | 2024-05-09 2:37PM EDT | 11.00 | 2.90 | 1.65 | 3.30 | 0.00 | - | 2 | 244 | 350.00% |
| BGS240517P00012000 | 2024-05-08 3:35PM EDT | 12.00 | 0.70 | 2.65 | 4.30 | 0.00 | - | 1 | 110 | 417.97% |
| BGS240517P00013000 | 2024-05-09 9:47AM EDT | 13.00 | 3.20 | 2.45 | 5.30 | 0.00 | - | 1 | 30 | 750.00% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 805.47% |
| 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 | 884.38% |
| 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.