UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,841.33 +283.22 (+0.72%) Bitcoin GBP
51,563.18 +3,160.63 (+6.53%)
B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241115C00006000 | 2024-05-10 11:23AM EDT | 6.00 | 2.14 | 3.00 | 3.30 | 0.00 | - | - | 1 | 59.77% |
| BGS241115C00007000 | 2024-05-10 11:24AM EDT | 7.00 | 1.42 | 2.25 | 2.45 | 0.00 | - | - | 1 | 52.05% |
| BGS241115C00008000 | 2024-05-14 10:07AM EDT | 8.00 | 1.51 | 1.55 | 1.75 | 0.00 | - | 13 | 15 | 48.63% |
| BGS241115C00009000 | 2024-05-15 9:30AM EDT | 9.00 | 1.40 | 1.05 | 1.10 | +0.40 | +40.00% | 2 | 59 | 42.68% |
| BGS241115C00010000 | 2024-05-15 12:50PM EDT | 10.00 | 0.82 | 0.60 | 0.70 | +0.17 | +26.15% | 102 | 46 | 41.70% |
| BGS241115C00011000 | 2024-05-15 12:48PM EDT | 11.00 | 0.50 | 0.35 | 0.50 | +0.10 | +25.00% | 4 | 14 | 44.19% |
| BGS241115C00012000 | 2024-05-09 2:33PM EDT | 12.00 | 0.15 | 0.25 | 0.30 | 0.00 | - | 11 | 62 | 42.97% |
| BGS241115C00013000 | 2024-05-09 2:59PM EDT | 13.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 5 | 34 | 46.97% |
| BGS241115C00014000 | 2024-05-10 2:12PM EDT | 14.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 43 | 52.83% |
| BGS241115C00015000 | 2024-05-08 3:44PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | -0.32 | -76.19% | 12 | 47 | 54.59% |
| BGS241115C00016000 | 2024-05-13 10:10AM EDT | 16.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 55.18% |
| BGS241115C00017000 | 2024-05-08 3:36PM EDT | 17.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 72.07% |
| BGS241115C00018000 | 2024-04-23 11:42AM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 60.55% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS241115P00005000 | 2024-04-02 2:39PM EDT | 5.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 87.70% |
| BGS241115P00006000 | 2024-05-10 11:29AM EDT | 6.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 27 | 55.47% |
| BGS241115P00007000 | 2024-05-14 3:58PM EDT | 7.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 4 | 34 | 50.49% |
| BGS241115P00008000 | 2024-05-15 1:13PM EDT | 8.00 | 0.65 | 0.65 | 0.75 | -0.22 | -25.29% | 34 | 99 | 49.61% |
| BGS241115P00009000 | 2024-05-15 2:35PM EDT | 9.00 | 1.05 | 1.10 | 1.20 | -0.35 | -25.00% | 9 | 32 | 47.56% |
| BGS241115P00010000 | 2024-05-15 1:13PM EDT | 10.00 | 1.60 | 1.65 | 1.75 | -0.25 | -13.51% | 2 | 25 | 44.58% |
| BGS241115P00011000 | 2024-05-15 11:38AM EDT | 11.00 | 2.33 | 2.40 | 2.50 | -0.79 | -25.32% | 5 | 3 | 45.17% |
| BGS241115P00014000 | 2024-04-02 1:31PM EDT | 14.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.