Options Chain for B & G FOODS INC NEW COM (BGS) - $8.70 as of 9/6/2024 8:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.10 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 2.00 | 6.40 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 3.00 | 5.40 | 6.20 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 4.00 | 4.30 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 5.00 | 3.30 | 3.90 | 3.29 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 6.00 | 2.55 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 7.00 | 1.60 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 35 | 1.48 | 1.00 | 0.01 | 0.00 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 8.00 | 0.70 | 0.85 | 0.81 | +0.01 | +1.25% | 1 | 191 | 0.61 | 0.91 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 9.00 | 0.05 | 0.20 | 0.12 | -0.03 | -20.00% | 1 | 1,364 | 0.36 | 0.34 | 0.71 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 153 | 0.53 | 0.01 | 0.06 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:47 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 287 | 0.84 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 8.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 942 | 0.56 | -0.09 | 0.26 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 9.00 | 0.30 | 0.45 | 0.35 | -0.01 | -2.78% | 23 | 222 | 0.37 | -0.66 | 0.71 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 10.00 | 1.05 | 1.50 | 1.67 | 0.00 | 0.00% | 0 | 70 | 1.00 | -0.99 | 0.06 | 0.00 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 11.00 | 2.15 | 2.60 | 2.90 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 12.00 | 2.85 | 3.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 13.00 | 3.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:47 PM EST |
| 14.00 | 4.80 | 5.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 15.00 | 6.10 | 6.60 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 16.00 | 6.80 | 7.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |