BGS - B&G Foods, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS200221C00012500 | 2020-01-15 11:21AM EST | 12.50 | 3.50 | 3.10 | 4.40 | 0.00 | - | 15 | 0 | 100.49% |
| BGS200221C00015000 | 2020-01-17 3:06PM EST | 15.00 | 1.10 | 1.00 | 1.15 | +0.15 | +15.79% | 29 | 0 | 40.82% |
| BGS200221C00017500 | 2020-01-17 3:43PM EST | 17.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 248 | 0 | 39.84% |
| BGS200221C00020000 | 2020-01-17 12:32PM EST | 20.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 21 | 0 | 55.47% |
| BGS200221C00022500 | 2019-12-27 11:07AM EST | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 57.81% |
| BGS200221C00025000 | 2019-11-11 2:22PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 79.69% |
| BGS200221C00027500 | 2019-09-11 10:39AM EST | 27.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 91 | 103.91% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGS200221P00012500 | 2020-01-17 1:58PM EST | 12.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 0 | 51.76% |
| BGS200221P00015000 | 2020-01-17 1:51PM EST | 15.00 | 0.40 | 0.45 | 0.45 | -0.08 | -16.67% | 98 | 0 | 39.65% |
| BGS200221P00017500 | 2020-01-17 3:04PM EST | 17.50 | 1.95 | 1.85 | 2.05 | -0.20 | -9.30% | 105 | 0 | 41.99% |
| BGS200221P00020000 | 2020-01-17 3:04PM EST | 20.00 | 4.28 | 4.20 | 4.40 | -0.32 | -6.96% | 6 | 0 | 52.73% |
| BGS200221P00022500 | 2020-01-09 3:49PM EST | 22.50 | 6.15 | 6.70 | 7.00 | 0.00 | - | 1 | 0 | 59.38% |
| BGS200221P00025000 | 2019-12-26 10:24AM EST | 25.00 | 7.52 | 9.10 | 9.50 | 0.00 | - | 26 | 0 | 101.95% |
| BGS200221P00027500 | 2019-11-25 12:38PM EST | 27.50 | 11.88 | 9.60 | 10.10 | 0.00 | - | 10 | 0 | 0.00% |
| BGS200221P00030000 | 2019-12-27 9:36AM EST | 30.00 | 13.35 | 14.10 | 14.50 | 0.00 | - | 10 | 0 | 129.88% |