B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240621C00007000 | 2024-06-10 9:41AM EDT | 7.00 | 1.95 | 1.30 | 1.55 | 0.00 | - | 1 | 10 | 100.00% |
| BGS240621C00008000 | 2024-06-14 11:42AM EDT | 8.00 | 0.50 | 0.40 | 0.55 | -0.92 | -64.79% | 3 | 88 | 54.69% |
| BGS240621C00009000 | 2024-06-14 1:55PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 53 | 683 | 54.69% |
| BGS240621C00010000 | 2024-06-14 11:54AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 8 | 1,280 | 87.50% |
| BGS240621C00011000 | 2024-06-05 2:10PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 121.88% |
| BGS240621C00012000 | 2024-05-17 9:30AM EDT | 12.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 21 | 105 | 151.56% |
| BGS240621C00013000 | 2024-05-14 12:21PM EDT | 13.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 35 | 223 | 333.59% |
| BGS240621C00014000 | 2024-05-08 3:00PM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 201.56% |
| BGS240621C00015000 | 2024-05-23 10:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 223.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240621P00006000 | 2024-04-29 11:28AM EDT | 6.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 29 | 325.78% |
| BGS240621P00007000 | 2024-05-13 1:20PM EDT | 7.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 92.19% |
| BGS240621P00008000 | 2024-06-14 3:45PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 282 | 51.56% |
| BGS240621P00009000 | 2024-06-14 2:38PM EDT | 9.00 | 0.62 | 0.55 | 0.70 | +0.42 | +210.00% | 53 | 933 | 67.97% |
| BGS240621P00010000 | 2024-06-13 3:14PM EDT | 10.00 | 1.03 | 1.35 | 1.95 | 0.00 | - | 4 | 392 | 96.88% |
| BGS240621P00011000 | 2024-06-03 3:30PM EDT | 11.00 | 1.40 | 2.35 | 3.50 | 0.00 | - | 1 | 124 | 242.97% |
| BGS240621P00012000 | 2024-05-22 9:30AM EDT | 12.00 | 2.46 | 3.40 | 4.90 | 0.00 | - | 1 | 0 | 351.17% |
© 2024 Yahoo. All rights reserved.