B&G Foods, Inc. (BGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.18+0.07 (+0.25%)
At close: 4:00PM EDT
CallsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS201120C00005000 | 2020-07-09 7:54PM EDT | 5.00 | 18.90 | 20.90 | 21.40 | 0.00 | - | - | 0 | 0.00% |
| BGS201120C00012500 | 2020-09-28 3:32PM EDT | 12.50 | 16.00 | 15.30 | 16.10 | 0.00 | - | 2 | 0 | 126.56% |
| BGS201120C00015000 | 2020-07-09 7:54PM EDT | 15.00 | 5.20 | 10.70 | 11.70 | 0.00 | - | 21 | 0 | 0.00% |
| BGS201120C00017500 | 2020-09-28 3:30PM EDT | 17.50 | 11.20 | 10.20 | 11.10 | 0.00 | - | 135 | 0 | 139.84% |
| BGS201120C00020000 | 2020-10-01 1:21PM EDT | 20.00 | 7.70 | 7.50 | 8.50 | 0.00 | - | 10 | 12 | 100.20% |
| BGS201120C00022500 | 2020-10-06 9:57AM EDT | 22.50 | 6.00 | 4.90 | 6.40 | 0.00 | - | 4 | 12 | 96.88% |
| BGS201120C00025000 | 2020-10-22 1:16PM EDT | 25.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 10 | 381 | 54.69% |
| BGS201120C00027500 | 2020-10-23 2:58PM EDT | 27.50 | 1.90 | 1.85 | 2.00 | -0.04 | -2.06% | 27 | 1,326 | 51.76% |
| BGS201120C00030000 | 2020-10-23 3:03PM EDT | 30.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 90 | 5,485 | 50.68% |
| BGS201120C00032500 | 2020-10-23 3:05PM EDT | 32.50 | 0.26 | 0.15 | 0.30 | 0.00 | - | 25 | 2,025 | 49.41% |
| BGS201120C00035000 | 2020-10-22 3:30PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 768 | 50.00% |
| BGS201120C00037500 | 2020-10-20 11:30AM EDT | 37.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 625 | 58.59% |
| BGS201120C00040000 | 2020-09-15 2:23PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 78 | 68.75% |
PutsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS201120P00002500 | 2020-07-02 3:24PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 418.75% |
| BGS201120P00007500 | 2020-07-09 7:54PM EDT | 7.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 227.34% |
| BGS201120P00010000 | 2020-07-09 7:54PM EDT | 10.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 216.41% |
| BGS201120P00012500 | 2020-10-06 10:49AM EDT | 12.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 143.75% |
| BGS201120P00015000 | 2020-10-15 1:54PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 152 | 114.06% |
| BGS201120P00017500 | 2020-10-22 3:28PM EDT | 17.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 76 | 100.78% |
| BGS201120P00020000 | 2020-10-12 12:44PM EDT | 20.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 285 | 79.69% |
| BGS201120P00022500 | 2020-10-22 9:59AM EDT | 22.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 370 | 56.84% |
| BGS201120P00025000 | 2020-10-23 1:06PM EDT | 25.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 1,482 | 53.71% |
| BGS201120P00027500 | 2020-10-23 3:50PM EDT | 27.50 | 1.25 | 1.00 | 1.35 | -0.05 | -3.85% | 34 | 672 | 55.27% |
| BGS201120P00030000 | 2020-10-23 11:19AM EDT | 30.00 | 2.75 | 2.35 | 2.80 | +0.08 | +3.00% | 10 | 954 | 55.23% |
| BGS201120P00032500 | 2020-10-16 2:32PM EDT | 32.50 | 4.20 | 4.40 | 4.70 | 0.00 | - | 1 | 65 | 53.52% |
© 2020 Verizon Media. All rights reserved.
