Singapore markets close in 1 hour 44 minutes
Straits Times Index
3,325.36 +11.22 (+0.34%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,004.48 -23.23 (-0.13%) FTSE 100
8,288.98 +7.43 (+0.09%) Bitcoin USD
60,960.18 -1,301.38 (-2.09%) CMC Crypto 200
1,268.57 +19.45 (+1.56%)
B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240816C00006000 | 2024-06-18 11:53AM EDT | 6.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BGS240816C00007000 | 2024-06-21 1:10PM EDT | 7.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BGS240816C00008000 | 2024-06-24 12:57PM EDT | 8.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BGS240816C00009000 | 2024-06-24 3:17PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| BGS240816C00010000 | 2024-06-24 3:15PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BGS240816C00011000 | 2024-06-24 2:11PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BGS240816C00012000 | 2024-06-24 11:53AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BGS240816C00013000 | 2024-06-24 2:19PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BGS240816C00014000 | 2024-06-24 10:35AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BGS240816C00015000 | 2024-05-10 10:16AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 157 | 84.38% |
| BGS240816C00016000 | 2024-04-29 2:01PM EDT | 16.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 6 | 39 | 142.19% |
| BGS240816C00017000 | 2024-03-27 2:55PM EDT | 17.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 116 | 144.14% |
| BGS240816C00018000 | 2024-03-14 12:03PM EDT | 18.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 137.11% |
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 | 353.13% |
| BGS240816P00003000 | 2024-02-23 4:24PM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 142 | 191.41% |
| BGS240816P00004000 | 2024-02-27 4:15PM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 108 | 163.28% |
| BGS240816P00005000 | 2024-06-14 11:58AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BGS240816P00006000 | 2024-05-20 9:30AM EDT | 6.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 76 | 92.19% |
| BGS240816P00007000 | 2024-06-24 11:50AM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BGS240816P00008000 | 2024-06-24 2:37PM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 3.13% |
| BGS240816P00009000 | 2024-06-24 9:43AM EDT | 9.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BGS240816P00010000 | 2024-06-20 3:13PM EDT | 10.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BGS240816P00011000 | 2024-06-20 3:14PM EDT | 11.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BGS240816P00012000 | 2024-05-15 10:52AM EDT | 12.00 | 2.86 | 3.70 | 4.00 | 0.00 | - | 2 | 30 | 87.50% |
| 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 | 0.00% |
| BGS240816P00020000 | 2024-01-19 12:46PM EDT | 20.00 | 10.35 | 8.10 | 12.30 | 0.00 | - | 60 | 40 | 209.57% |
© 2024 Yahoo. All rights reserved.