NYSE - Delayed Quote • USD
B&G Foods, Inc. (BGS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:04 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 | 323.44% |
| BGS240517C00006000 | 4/22/2024 4:18 PM | 6 | 4.80 | 4.70 | 6.30 | 0.00 | 0.00% | 1 | 1 | 221.88% |
| 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 | 254.69% |
| BGS240517C00009000 | 5/1/2024 7:56 PM | 9 | 2.21 | 2.35 | 2.60 | 0.00 | 0.00% | 1 | 185 | 92.97% |
| BGS240517C00010000 | 5/1/2024 6:08 PM | 10 | 1.34 | 1.35 | 1.75 | 0.00 | 0.00% | 2 | 449 | 74.61% |
| BGS240517C00011000 | 5/3/2024 6:49 PM | 11 | 0.72 | 0.70 | 0.80 | 0.02 | 2.86% | 37 | 1,597 | 60.94% |
| BGS240517C00012000 | 5/3/2024 7:46 PM | 12 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 17 | 3,252 | 54.30% |
| BGS240517C00013000 | 5/3/2024 7:18 PM | 13 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 13 | 1,110 | 56.25% |
| BGS240517C00014000 | 4/24/2024 7:01 PM | 14 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 217 | 76.95% |
| BGS240517C00015000 | 4/24/2024 6:29 PM | 15 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 200 | 76.56% |
| BGS240517C00016000 | 3/4/2024 2:58 PM | 16 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 32 | 90.63% |
| BGS240517C00017000 | 12/14/2023 5:26 PM | 17 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 21 | 125.78% |
| 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 | 375.39% |
| BGS240517P00006000 | 3/22/2024 6:22 PM | 6 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 74 | 267.19% |
| BGS240517P00007000 | 4/15/2024 1:31 PM | 7 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 354 | 247.27% |
| BGS240517P00008000 | 4/25/2024 2:20 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 193 | 98.44% |
| BGS240517P00009000 | 5/2/2024 3:42 PM | 9 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 449 | 97.27% |
| BGS240517P00010000 | 5/2/2024 5:35 PM | 10 | 0.11 | 0.05 | 0.20 | 0.00 | 0.00% | 36 | 842 | 68.36% |
| BGS240517P00011000 | 5/3/2024 7:24 PM | 11 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 40 | 718 | 59.77% |
| BGS240517P00012000 | 4/3/2024 2:25 PM | 12 | 1.25 | 0.85 | 1.05 | 0.00 | 0.00% | 1 | 145 | 65.23% |
| BGS240517P00013000 | 5/3/2024 1:32 PM | 13 | 1.45 | 1.60 | 1.75 | -0.86 | -37.23% | 1 | 87 | 53.91% |
| BGS240517P00014000 | 1/17/2024 3:46 PM | 14 | 4.40 | 2.75 | 6.30 | 0.00 | 0.00% | 1 | 19 | 312.70% |
| BGS240517P00015000 | 3/21/2024 1:30 PM | 15 | 4.17 | 2.70 | 5.70 | 0.00 | 0.00% | 6 | 0 | 183.01% |
| BGS240517P00016000 | 9/15/2023 1:43 PM | 16 | 5.40 | 8.00 | 8.50 | 0.00 | 0.00% | - | 1 | 559.77% |
| BGS240517P00020000 | 1/5/2024 6:13 PM | 20 | 9.70 | 8.70 | 10.90 | 0.00 | 0.00% | 10 | 0 | 354.30% |
Related Tickers
CAG Conagra Brands, Inc.
30.59
-0.84%
FLO Flowers Foods, Inc.
24.90
-0.40%
HRL Hormel Foods Corporation
35.17
-0.71%
CPB Campbell Soup Company
44.88
-2.20%
SJM The J. M. Smucker Company
113.11
+0.23%
HAIN The Hain Celestial Group, Inc.
6.80
-2.16%
NOMD Nomad Foods Limited
18.09
+0.06%
GIS General Mills, Inc.
69.91
-1.05%
KLG WK Kellogg Co
23.20
-2.40%
MKC McCormick & Company, Incorporated
75.45
+0.41%