Singapore markets close in 7 hours 37 minutes
Straits Times Index
3,306.62 +9.73 (+0.30%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,351.89 +1,714.16 (+2.97%) CMC Crypto 200
1,276.45 +5.71 (+0.45%)
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 | 5.70 | 6.60 | 0.00 | - | 50 | 0 | 308.59% |
| BGS240517C00006000 | 2024-04-22 12:18PM EDT | 6.00 | 4.80 | 4.30 | 6.50 | 0.00 | - | 1 | 1 | 50.00% |
| 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 | 3.20 | 4.90 | 0.00 | - | 24 | 2 | 244.92% |
| BGS240517C00009000 | 2024-05-01 3:56PM EDT | 9.00 | 2.21 | 2.35 | 2.55 | 0.00 | - | 1 | 185 | 78.91% |
| BGS240517C00010000 | 2024-05-01 2:08PM EDT | 10.00 | 1.34 | 1.40 | 1.65 | 0.00 | - | 2 | 449 | 66.41% |
| BGS240517C00011000 | 2024-05-02 1:40PM EDT | 11.00 | 0.70 | 0.75 | 0.85 | +0.05 | +7.69% | 2 | 1,598 | 63.87% |
| BGS240517C00012000 | 2024-05-02 3:58PM EDT | 12.00 | 0.28 | 0.25 | 0.30 | +0.07 | +33.33% | 39 | 3,228 | 55.08% |
| BGS240517C00013000 | 2024-05-02 1:35PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 1,127 | 25.00% |
| BGS240517C00014000 | 2024-04-24 3:01PM EDT | 14.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 217 | 110.55% |
| BGS240517C00015000 | 2024-04-24 2:29PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 200 | 73.44% |
| BGS240517C00016000 | 2024-03-04 10:58AM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 87.50% |
| BGS240517C00017000 | 2023-12-14 1:26PM EDT | 17.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 121.48% |
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 | 362.89% |
| BGS240517P00006000 | 2024-03-22 2:22PM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 74 | 258.59% |
| BGS240517P00007000 | 2024-04-15 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 354 | 239.06% |
| BGS240517P00008000 | 2024-04-25 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 193 | 95.31% |
| BGS240517P00009000 | 2024-05-02 11:42AM EDT | 9.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 4 | 449 | 87.11% |
| BGS240517P00010000 | 2024-05-02 1:35PM EDT | 10.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 36 | 863 | 61.33% |
| BGS240517P00011000 | 2024-05-02 3:32PM EDT | 11.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 1 | 717 | 60.94% |
| BGS240517P00012000 | 2024-04-03 10:25AM EDT | 12.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 1 | 145 | 55.08% |
| BGS240517P00013000 | 2024-04-22 9:54AM EDT | 13.00 | 2.31 | 1.60 | 1.75 | 0.00 | - | 2 | 87 | 53.91% |
| BGS240517P00014000 | 2024-01-17 11:46AM EDT | 14.00 | 4.40 | 2.75 | 6.30 | 0.00 | - | 1 | 19 | 302.73% |
| BGS240517P00015000 | 2024-03-21 9:30AM EDT | 15.00 | 4.17 | 2.70 | 5.70 | 0.00 | - | 6 | 0 | 177.73% |
| BGS240517P00016000 | 2023-09-15 9:43AM EDT | 16.00 | 5.40 | 8.00 | 8.50 | 0.00 | - | - | 1 | 541.21% |
| BGS240517P00020000 | 2024-01-05 2:13PM EDT | 20.00 | 9.70 | 8.70 | 10.90 | 0.00 | - | 10 | 0 | 342.97% |
© 2024 Yahoo. All rights reserved.