UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.10 +33.20 (+1.41%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,102.69 +3,541.86 (+7.29%)
B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS260116C00002500 | 2023-10-06 11:33AM EDT | 2.50 | 5.10 | 5.40 | 8.70 | 0.00 | - | 2 | 4 | 103.61% |
| BGS260116C00005000 | 2024-05-14 10:18AM EDT | 5.00 | 4.64 | 4.00 | 4.50 | +0.45 | +10.74% | 1 | 79 | 51.76% |
| BGS260116C00007500 | 2024-05-15 10:19AM EDT | 7.50 | 2.83 | 2.40 | 2.90 | +0.48 | +20.43% | 101 | 392 | 48.44% |
| BGS260116C00010000 | 2024-05-15 3:14PM EDT | 10.00 | 1.65 | 1.50 | 1.75 | +0.35 | +26.92% | 7 | 398 | 45.22% |
| BGS260116C00012500 | 2024-05-15 9:37AM EDT | 12.50 | 1.00 | 0.95 | 1.15 | +0.40 | +66.67% | 1 | 197 | 46.09% |
| BGS260116C00015000 | 2024-05-15 1:53PM EDT | 15.00 | 0.58 | 0.50 | 0.70 | +0.18 | +45.00% | 3 | 176 | 44.87% |
| BGS260116C00017500 | 2024-05-09 10:56AM EDT | 17.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 92 | 44.73% |
| BGS260116C00020000 | 2024-05-13 2:47PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 110 | 58.74% |
| BGS260116C00022500 | 2024-05-13 3:44PM EDT | 22.50 | 0.25 | 0.20 | 0.45 | 0.00 | - | 1 | 63 | 50.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS260116P00002500 | 2023-10-05 12:35PM EDT | 2.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 9 | 0.00% |
| BGS260116P00005000 | 2024-05-15 9:41AM EDT | 5.00 | 0.55 | 0.40 | 1.45 | +0.05 | +10.00% | 1 | 16 | 71.48% |
| BGS260116P00007500 | 2024-05-15 1:37PM EDT | 7.50 | 1.55 | 1.35 | 1.80 | -0.15 | -8.82% | 1 | 243 | 54.30% |
| BGS260116P00010000 | 2024-05-14 12:11PM EDT | 10.00 | 3.09 | 2.50 | 3.20 | 0.00 | - | 1 | 161 | 56.10% |
| BGS260116P00012500 | 2024-05-15 3:50PM EDT | 12.50 | 4.60 | 4.10 | 4.80 | -0.15 | -3.16% | 1 | 106 | 50.49% |
| BGS260116P00015000 | 2024-03-01 2:39PM EDT | 15.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | 1 | 3 | 0.00% |
| BGS260116P00017500 | 2024-03-12 3:04PM EDT | 17.50 | 7.37 | 6.80 | 8.90 | 0.00 | - | - | 2 | 44.82% |
| BGS260116P00020000 | 2024-01-02 10:50AM EDT | 20.00 | 9.93 | 9.20 | 11.90 | 0.00 | - | 2 | 19 | 63.97% |
© 2024 Yahoo. All rights reserved.