Options Chain for B & G FOODS INC NEW COM (BGS) - $6.38 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.40 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 4.20 | 4.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.00 | 2.35 | 3.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 2.20 | 2.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 1.25 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.97 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 3 | 819 | 0.39 | 0.70 | 0.48 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 127 | 284 | 0.39 | 0.20 | 0.39 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 117 | 0.61 | 0.02 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 192 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 62 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.03 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 13 | 525 | 0.41 | -0.30 | 0.48 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 676 | 0.35 | -0.80 | 0.39 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 1.55 | 2.45 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.98 | 0.06 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 2.55 | 3.50 | 2.35 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 3.60 | 3.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 4.60 | 4.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.00 | 5.60 | 7.20 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 6.60 | 7.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 7.60 | 7.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 8.60 | 9.50 | 8.65 | 0.00 | 0.00% | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 9.60 | 11.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 10.60 | 11.60 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |