NYSE - Delayed Quote • USD
B&G Foods, Inc. (BGS)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517C00005000 | 3/26/2024 7:11 PM | 5 | 6.50 | 5.70 | 6.60 | 0.00 | 0.00% | 50 | 0 | 204.69% |
| BGS240517C00006000 | 4/22/2024 4:18 PM | 6 | 4.80 | 3.50 | 6.20 | 0.00 | 0.00% | 1 | 1 | 386.72% |
| BGS240517C00007000 | 1/25/2024 6:17 PM | 7 | 3.45 | 2.50 | 2.65 | 0.00 | 0.00% | 10 | 2 | 0.00% |
| BGS240517C00008000 | 3/1/2024 4:54 PM | 8 | 3.85 | 3.20 | 4.90 | 0.00 | 0.00% | 24 | 2 | 239.84% |
| BGS240517C00009000 | 4/26/2024 2:16 PM | 9 | 2.20 | 2.05 | 2.25 | 0.05 | 2.33% | 1 | 185 | 68.75% |
| BGS240517C00010000 | 4/25/2024 5:23 PM | 10 | 1.16 | 1.20 | 1.30 | 0.00 | 0.00% | 2 | 459 | 55.47% |
| BGS240517C00011000 | 4/26/2024 4:01 PM | 11 | 0.60 | 0.55 | 0.65 | 0.05 | 9.09% | 49 | 1,613 | 52.73% |
| BGS240517C00012000 | 4/26/2024 7:01 PM | 12 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 38 | 3,227 | 51.17% |
| BGS240517C00013000 | 4/26/2024 1:47 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,027 | 25.00% |
| BGS240517C00014000 | 4/24/2024 7:01 PM | 14 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 217 | 62.11% |
| BGS240517C00015000 | 4/24/2024 6:29 PM | 15 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 200 | 66.41% |
| BGS240517C00016000 | 3/4/2024 2:58 PM | 16 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 32 | 77.34% |
| BGS240517C00017000 | 12/14/2023 5:26 PM | 17 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 21 | 106.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS240517P00005000 | 2/27/2024 7:12 PM | 5 | 0.08 | 0.00 | 0.70 | 0.00 | 0.00% | 20 | 138 | 292.97% |
| BGS240517P00006000 | 3/22/2024 6:22 PM | 6 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 74 | 207.03% |
| BGS240517P00007000 | 4/15/2024 1:31 PM | 7 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 354 | 190.23% |
| BGS240517P00008000 | 4/25/2024 2:20 PM | 8 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 193 | 84.38% |
| BGS240517P00009000 | 4/25/2024 7:15 PM | 9 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 448 | 65.23% |
| BGS240517P00010000 | 4/26/2024 6:42 PM | 10 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 3 | 857 | 53.52% |
| BGS240517P00011000 | 4/25/2024 3:02 PM | 11 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 8 | 635 | 51.37% |
| BGS240517P00012000 | 4/3/2024 2:25 PM | 12 | 1.25 | 0.80 | 1.20 | 0.00 | 0.00% | 1 | 145 | 54.88% |
| BGS240517P00013000 | 4/22/2024 1:54 PM | 13 | 2.31 | 1.85 | 2.50 | 0.00 | 0.00% | 2 | 87 | 75.59% |
| BGS240517P00014000 | 1/17/2024 3:46 PM | 14 | 4.40 | 2.75 | 6.30 | 0.00 | 0.00% | 1 | 19 | 233.59% |
| BGS240517P00015000 | 3/21/2024 1:30 PM | 15 | 4.17 | 2.70 | 5.70 | 0.00 | 0.00% | 6 | 0 | 115.23% |
| BGS240517P00016000 | 9/15/2023 1:43 PM | 16 | 5.40 | 8.00 | 8.50 | 0.00 | 0.00% | - | 1 | 433.79% |
| BGS240517P00020000 | 1/5/2024 6:13 PM | 20 | 9.70 | 8.70 | 10.90 | 0.00 | 0.00% | 10 | 0 | 258.01% |
Related Tickers
CAG Conagra Brands, Inc.
31.08
-0.61%
CPB Campbell Soup Company
44.85
-1.15%
FLO Flowers Foods, Inc.
24.62
-1.08%
K Kellanova
57.73
-1.23%
HAIN The Hain Celestial Group, Inc.
6.14
+0.82%
UTZ Utz Brands, Inc.
18.61
-0.75%
JJSF J&J Snack Foods Corp.
136.67
-1.46%
SJM The J. M. Smucker Company
113.60
-1.37%
KLG WK Kellogg Co
23.94
-1.64%
HRL Hormel Foods Corporation
35.32
+0.14%