UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.84 -0.82 (-1.04%) GOLD FUTURES
2,392.40 -33.50 (-1.38%) DOW
39,748.41 -124.58 (-0.31%) Bitcoin GBP
54,838.96 +146.60 (+0.27%)
B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816C00006000 | 2024-05-10 11:21AM EDT | 6.00 | 2.09 | 3.40 | 3.70 | 0.00 | - | 1 | 31 | 74.61% |
| BGS240816C00007000 | 2024-05-16 11:50AM EDT | 7.00 | 2.50 | 2.50 | 2.95 | 0.00 | - | 1 | 3 | 57.81% |
| BGS240816C00008000 | 2024-05-21 9:30AM EDT | 8.00 | 1.82 | 1.60 | 1.90 | 0.00 | - | 10 | 116 | 53.32% |
| BGS240816C00009000 | 2024-05-20 3:38PM EDT | 9.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 53 | 746 | 43.36% |
| BGS240816C00010000 | 2024-05-22 11:54AM EDT | 10.00 | 0.50 | 0.50 | 0.55 | -0.13 | -20.63% | 3 | 812 | 39.16% |
| BGS240816C00011000 | 2024-05-22 11:17AM EDT | 11.00 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 16 | 789 | 41.31% |
| BGS240816C00012000 | 2024-05-20 2:59PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 79 | 685 | 46.29% |
| BGS240816C00013000 | 2024-05-21 3:36PM EDT | 13.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 559 | 51.37% |
| BGS240816C00014000 | 2024-05-20 3:58PM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 185 | 53.91% |
| BGS240816C00015000 | 2024-05-10 10:16AM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 6 | 157 | 83.20% |
| BGS240816C00016000 | 2024-04-29 2:01PM EDT | 16.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 6 | 39 | 92.58% |
| BGS240816C00017000 | 2024-03-27 2:55PM EDT | 17.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 116 | 94.92% |
| BGS240816C00018000 | 2024-03-14 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 91.02% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816P00002000 | 2024-02-22 1:29PM EDT | 2.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 120 | 120 | 288.28% |
| BGS240816P00003000 | 2024-02-23 4:24PM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 142 | 161.72% |
| BGS240816P00004000 | 2024-02-27 4:15PM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 108 | 141.02% |
| BGS240816P00005000 | 2024-05-20 12:21PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 201 | 246 | 134.77% |
| BGS240816P00006000 | 2024-05-20 9:30AM EDT | 6.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 76 | 87.89% |
| BGS240816P00007000 | 2024-05-21 11:09AM EDT | 7.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 1,257 | 54.10% |
| BGS240816P00008000 | 2024-05-22 1:24PM EDT | 8.00 | 0.23 | 0.20 | 0.25 | +0.02 | +8.70% | 5 | 350 | 47.07% |
| BGS240816P00009000 | 2024-05-22 1:13PM EDT | 9.00 | 0.55 | 0.50 | 0.55 | +0.02 | +3.77% | 66 | 296 | 44.53% |
| BGS240816P00010000 | 2024-05-21 11:02AM EDT | 10.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 156 | 469 | 45.70% |
| BGS240816P00011000 | 2024-05-14 9:30AM EDT | 11.00 | 2.53 | 1.55 | 1.85 | 0.00 | - | 6 | 306 | 48.73% |
| BGS240816P00012000 | 2024-05-15 10:52AM EDT | 12.00 | 2.86 | 2.60 | 2.75 | 0.00 | - | 2 | 30 | 55.08% |
| BGS240816P00013000 | 2024-03-28 3:31PM EDT | 13.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 11 | 11 | 0.00% |
| BGS240816P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 4.30 | 5.50 | 0.00 | - | - | 6 | 56.25% |
| BGS240816P00020000 | 2024-01-19 12:46PM EDT | 20.00 | 10.35 | 8.10 | 12.30 | 0.00 | - | 60 | 40 | 212.70% |
© 2024 Yahoo. All rights reserved.