B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117C00002500 | 2024-02-28 4:01PM EDT | 2.50 | 8.75 | 7.70 | 9.90 | 0.00 | - | 20 | 0 | 345.31% |
| BGS250117C00005000 | 2024-05-21 9:30AM EDT | 5.00 | 4.70 | 4.30 | 4.90 | 0.00 | - | 10 | 192 | 50.59% |
| BGS250117C00006000 | 2024-05-13 9:56AM EDT | 6.00 | 2.85 | 2.40 | 3.90 | 0.00 | - | 1 | 1 | 62.50% |
| BGS250117C00007500 | 2024-05-17 1:47PM EDT | 7.50 | 2.54 | 2.30 | 2.60 | 0.00 | - | 1 | 223 | 49.41% |
| BGS250117C00009000 | 2024-05-21 3:58PM EDT | 9.00 | 1.55 | 1.45 | 1.70 | 0.00 | - | 1 | 71 | 47.56% |
| BGS250117C00010000 | 2024-05-20 10:45AM EDT | 10.00 | 1.08 | 1.00 | 1.20 | 0.00 | - | 51 | 1,998 | 45.22% |
| BGS250117C00011000 | 2024-05-21 11:29AM EDT | 11.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 89 | 42.82% |
| BGS250117C00012500 | 2024-05-21 3:44PM EDT | 12.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 737 | 40.09% |
| BGS250117C00014000 | 2024-05-20 3:56PM EDT | 14.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 64 | 66 | 41.80% |
| BGS250117C00015000 | 2024-05-20 2:59PM EDT | 15.00 | 0.17 | 0.10 | 0.35 | 0.00 | - | 12 | 699 | 51.56% |
| BGS250117C00016000 | 2024-05-06 12:22PM EDT | 16.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 1 | 50.68% |
| BGS250117C00017500 | 2024-05-13 9:31AM EDT | 17.50 | 0.34 | 0.05 | 0.25 | 0.00 | - | 1 | 729 | 56.35% |
| BGS250117C00020000 | 2024-05-09 3:53PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 897 | 55.27% |
| BGS250117C00022500 | 2024-04-12 9:41AM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 56.06% |
| BGS250117C00025000 | 2024-05-20 10:57AM EDT | 25.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 10 | 127 | 61.33% |
| BGS250117C00027500 | 2023-12-27 2:35PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 79 | 68.95% |
| BGS250117C00030000 | 2024-02-27 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 125 | 73.24% |
| BGS250117C00032500 | 2023-08-04 9:31AM EDT | 32.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 76.95% |
| BGS250117C00035000 | 2023-10-09 2:43PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 94.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117P00002500 | 2024-05-13 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 477 | 535 | 110.94% |
| BGS250117P00005000 | 2024-05-17 1:27PM EDT | 5.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 15 | 12,004 | 63.48% |
| BGS250117P00006000 | 2024-05-10 3:43PM EDT | 6.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 4 | 43 | 52.54% |
| BGS250117P00007500 | 2024-05-20 9:36AM EDT | 7.50 | 0.76 | 0.45 | 0.60 | 0.00 | - | 1 | 5,579 | 50.78% |
| BGS250117P00009000 | 2024-05-21 12:28PM EDT | 9.00 | 1.20 | 1.05 | 1.20 | +0.10 | +9.09% | 1 | 65 | 48.63% |
| BGS250117P00010000 | 2024-05-21 12:58PM EDT | 10.00 | 1.68 | 1.50 | 1.75 | +0.08 | +5.26% | 3 | 3,278 | 47.80% |
| BGS250117P00011000 | 2024-05-16 3:05PM EDT | 11.00 | 2.20 | 2.20 | 2.40 | 0.00 | - | - | 5 | 47.17% |
| BGS250117P00012500 | 2024-05-21 1:47PM EDT | 12.50 | 3.30 | 3.20 | 3.70 | 0.00 | - | 52 | 468 | 52.44% |
| BGS250117P00015000 | 2024-04-11 1:28PM EDT | 15.00 | 4.60 | 7.00 | 7.40 | 0.00 | - | 23 | 222 | 101.71% |
| BGS250117P00017500 | 2024-05-13 9:31AM EDT | 17.50 | 9.61 | 6.80 | 9.10 | 0.00 | - | 1 | 49 | 93.51% |
| BGS250117P00020000 | 2024-04-26 11:01AM EDT | 20.00 | 9.25 | 9.50 | 11.80 | 0.00 | - | 2 | 24 | 59.77% |
| BGS250117P00022500 | 2023-09-21 12:56PM EDT | 22.50 | 12.05 | 13.60 | 16.00 | 0.00 | - | 2 | 5 | 135.30% |
| BGS250117P00025000 | 2023-05-12 1:29PM EDT | 25.00 | 12.00 | 11.70 | 12.50 | 0.00 | - | 2 | 9 | 0.00% |
| BGS250117P00027500 | 2023-03-03 1:07PM EDT | 27.50 | 12.07 | 12.50 | 13.00 | 0.00 | - | 1 | 8 | 0.00% |
| BGS250117P00032500 | 2022-12-01 1:11PM EDT | 32.50 | 20.17 | 19.70 | 24.00 | 0.00 | - | 2 | 6 | 130.13% |
© 2024 Yahoo. All rights reserved.