Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,447.37 -2,914.07 (-4.39%) CMC Crypto 200
1,356.93 -25.65 (-1.86%)
B&G Foods, Inc. (BGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517C00005000 | 2024-03-26 3:11PM EDT | 5.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGS240517C00007000 | 2024-01-25 2:17PM EDT | 7.00 | 3.45 | 2.50 | 2.65 | 0.00 | - | 10 | 2 | 0.00% |
| BGS240517C00008000 | 2024-03-01 12:54PM EDT | 8.00 | 3.85 | 2.85 | 4.70 | 0.00 | - | 24 | 2 | 199.61% |
| BGS240517C00009000 | 2024-04-23 1:37PM EDT | 9.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BGS240517C00010000 | 2024-04-24 3:05PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BGS240517C00011000 | 2024-04-24 3:14PM EDT | 11.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BGS240517C00012000 | 2024-04-24 2:48PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BGS240517C00013000 | 2024-04-24 10:10AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 75.78% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 104.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517P00005000 | 2024-02-27 3:12PM EDT | 5.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 20 | 138 | 286.72% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 202.34% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BGS240517P00008000 | 2024-04-23 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BGS240517P00009000 | 2024-04-24 1:09PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BGS240517P00010000 | 2024-04-24 2:12PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BGS240517P00011000 | 2024-04-24 2:15PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGS240517P00013000 | 2024-04-22 9:54AM EDT | 13.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 227.93% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 111.52% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 423.83% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 251.56% |
© 2024 Yahoo. All rights reserved.