Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.90 +20.51 (+0.41%) Dow
38,063.64 +160.35 (+0.42%) Nasdaq
15,735.32 +129.84 (+0.83%) Bitcoin USD
59,043.04 +2,023.36 (+3.55%) CMC Crypto 200
1,272.59 +1.85 (+0.15%)
B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM 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 | 240.43% |
| BGS250117C00005000 | 2024-04-23 10:59AM EDT | 5.00 | 6.10 | 6.20 | 6.50 | 0.00 | - | 21 | 192 | 71.09% |
| BGS250117C00007500 | 2024-04-10 2:23PM EDT | 7.50 | 3.73 | 4.00 | 4.20 | 0.00 | - | 16 | 198 | 52.05% |
| BGS250117C00010000 | 2024-04-26 3:32PM EDT | 10.00 | 2.18 | 2.20 | 2.45 | 0.00 | - | 15 | 2,014 | 47.80% |
| BGS250117C00011000 | 2024-04-24 12:01PM EDT | 11.00 | 1.53 | 1.65 | 1.90 | 0.00 | - | - | 20 | 46.29% |
| BGS250117C00012500 | 2024-05-01 10:54AM EDT | 12.50 | 1.10 | 1.10 | 1.20 | 0.00 | - | 1 | 640 | 43.16% |
| BGS250117C00014000 | 2024-04-18 12:47PM EDT | 14.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | - | 9 | 41.94% |
| BGS250117C00015000 | 2024-05-01 11:51AM EDT | 15.00 | 0.50 | 0.45 | 0.00 | 0.00 | - | 4 | 695 | 6.25% |
| BGS250117C00017500 | 2024-04-23 2:06PM EDT | 17.50 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 733 | 43.60% |
| BGS250117C00020000 | 2024-05-02 11:52AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 896 | 43.85% |
| BGS250117C00022500 | 2024-04-12 9:41AM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 50.29% |
| BGS250117C00025000 | 2024-04-16 12:40PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| BGS250117C00027500 | 2023-12-27 2:35PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 79 | 56.25% |
| BGS250117C00030000 | 2024-02-27 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 125 | 60.35% |
| BGS250117C00032500 | 2023-08-04 9:31AM EDT | 32.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 64.06% |
| BGS250117C00035000 | 2023-10-09 2:43PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 79.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS250117P00002500 | 2023-10-09 10:21AM EDT | 2.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 477 | 534 | 50.00% |
| BGS250117P00005000 | 2024-03-27 10:41AM EDT | 5.00 | 0.17 | 0.10 | 0.00 | 0.00 | - | 1 | 11,940 | 54.30% |
| BGS250117P00007500 | 2024-05-02 11:38AM EDT | 7.50 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 1 | 5,469 | 54.59% |
| BGS250117P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 13 | 3,289 | 48.58% |
| BGS250117P00012500 | 2024-04-23 11:23AM EDT | 12.50 | 2.45 | 2.30 | 2.45 | 0.00 | - | 5 | 492 | 45.17% |
| BGS250117P00015000 | 2024-04-11 1:28PM EDT | 15.00 | 4.60 | 4.10 | 4.30 | 0.00 | - | 23 | 222 | 44.04% |
| BGS250117P00017500 | 2024-03-01 2:39PM EDT | 17.50 | 6.35 | 6.10 | 6.40 | 0.00 | - | 1 | 49 | 40.23% |
| BGS250117P00020000 | 2024-04-26 11:01AM EDT | 20.00 | 9.25 | 7.80 | 10.00 | 0.00 | - | 2 | 24 | 86.57% |
| BGS250117P00022500 | 2023-09-21 12:56PM EDT | 22.50 | 12.05 | 13.60 | 16.00 | 0.00 | - | 2 | 5 | 156.40% |
| 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 | 96.19% |
© 2024 Yahoo. All rights reserved.