Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,309.88 +2.87 (+0.05%) Dow
39,415.69 -255.35 (-0.64%) Nasdaq
16,887.34 +85.80 (+0.51%) Bitcoin USD
68,044.09 -1,885.83 (-2.70%) CMC Crypto 200
1,468.13 -34.54 (-2.29%)
B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM 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 | 1.90 | 3.80 | 0.00 | - | - | 1 | 71.68% |
| BGS241115C00007000 | 2024-05-10 11:24AM EDT | 7.00 | 1.42 | 2.50 | 2.85 | 0.00 | - | - | 1 | 56.84% |
| BGS241115C00008000 | 2024-05-16 1:15PM EDT | 8.00 | 2.10 | 1.75 | 2.20 | 0.00 | - | 3 | 15 | 56.84% |
| BGS241115C00009000 | 2024-05-16 2:52PM EDT | 9.00 | 1.48 | 1.15 | 2.00 | 0.00 | - | 25 | 40 | 52.88% |
| BGS241115C00010000 | 2024-05-22 1:04PM EDT | 10.00 | 0.85 | 0.55 | 1.05 | 0.00 | - | 8 | 196 | 48.88% |
| BGS241115C00011000 | 2024-05-22 2:07PM EDT | 11.00 | 0.45 | 0.35 | 0.65 | 0.00 | - | 5 | 99 | 45.51% |
| BGS241115C00012000 | 2024-05-22 3:27PM EDT | 12.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 8 | 292 | 44.04% |
| BGS241115C00013000 | 2024-05-22 11:50AM EDT | 13.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 62 | 43.56% |
| BGS241115C00014000 | 2024-05-20 1:19PM EDT | 14.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 43 | 86 | 49.71% |
| BGS241115C00015000 | 2024-05-20 12:52PM EDT | 15.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 16 | 82 | 51.86% |
| BGS241115C00016000 | 2024-05-21 10:28AM EDT | 16.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 8 | 18 | 52.73% |
| BGS241115C00017000 | 2024-05-08 3:36PM EDT | 17.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 17 | 67.87% |
| BGS241115C00018000 | 2024-04-23 11:42AM EDT | 18.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 73.73% |
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 | 93.26% |
| BGS241115P00006000 | 2024-05-10 11:29AM EDT | 6.00 | 0.36 | 0.05 | 0.40 | 0.00 | - | 1 | 27 | 60.55% |
| BGS241115P00007000 | 2024-05-17 1:01PM EDT | 7.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 7 | 37 | 61.91% |
| BGS241115P00008000 | 2024-05-21 12:18PM EDT | 8.00 | 0.51 | 0.40 | 0.70 | 0.00 | - | 2 | 162 | 53.81% |
| BGS241115P00009000 | 2024-05-20 2:12PM EDT | 9.00 | 0.89 | 0.85 | 1.05 | 0.00 | - | 11 | 246 | 49.32% |
| BGS241115P00010000 | 2024-05-15 1:13PM EDT | 10.00 | 1.60 | 1.25 | 1.65 | 0.00 | - | 2 | 27 | 50.24% |
| BGS241115P00011000 | 2024-05-15 11:38AM EDT | 11.00 | 2.33 | 1.95 | 2.95 | 0.00 | - | 5 | 8 | 54.79% |
| BGS241115P00012000 | 2024-05-17 3:31PM EDT | 12.00 | 2.90 | 2.85 | 3.40 | 0.00 | - | 10 | 11 | 51.17% |
| 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.