Options Chain for B & G FOODS INC NEW COM (BGS) - $11.05 as of 4/25/2024 3:27:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.40 | 8.90 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 5.00 | 5.70 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:06 PM EST |
| 6.00 | 4.70 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 7.00 | 2.45 | 4.90 | 3.45 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 4/25/2024 4:00:06 PM EST |
| 8.00 | 1.90 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 2 | 2.49 | 0.99 | 0.02 | 0.00 | 3/1/2024 | 4/25/2024 4:00:06 PM EST |
| 9.00 | 1.90 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 185 | 0.83 | 0.92 | 0.09 | -0.01 | 4/23/2024 | 4/25/2024 4:00:06 PM EST |
| 10.00 | 1.10 | 1.20 | 1.16 | -0.04 | -3.34% | 2 | 461 | 0.55 | 0.76 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 11.00 | 0.50 | 0.55 | 0.55 | -0.05 | -8.34% | 15 | 1,616 | 0.52 | 0.51 | 0.28 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 12.00 | 0.15 | 0.20 | 0.20 | +0.03 | +17.65% | 70 | 3,275 | 0.49 | 0.25 | 0.23 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 13.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,027 | 0.54 | 0.10 | 0.12 | -0.01 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 14.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 217 | 1.37 | 0.03 | 0.05 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 200 | 0.78 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/25/2024 4:00:06 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 138 | 3.74 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/25/2024 4:00:06 PM EST |
| 6.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 74 | 3.06 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 4:00:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 354 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:06 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 195 | 0.97 | -0.01 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 9.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 10 | 440 | 0.63 | -0.08 | 0.09 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 10.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 12 | 857 | 0.56 | -0.24 | 0.21 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | +0.10 | +20.00% | 8 | 635 | 0.53 | -0.49 | 0.28 | -0.01 | 4/25/2024 | 4/25/2024 4:00:06 PM EST |
| 12.00 | 0.90 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 145 | 0.54 | -0.75 | 0.23 | -0.01 | 4/3/2024 | 4/25/2024 4:00:06 PM EST |
| 13.00 | 2.05 | 2.55 | 2.31 | 0.00 | 0.00% | 0 | 87 | 0.64 | -0.90 | 0.12 | -0.01 | 4/22/2024 | 4/25/2024 4:00:06 PM EST |
| 14.00 | 2.90 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.53 | -0.97 | 0.05 | 0.00 | 1/17/2024 | 4/25/2024 4:00:06 PM EST |
| 15.00 | 2.75 | 5.90 | 4.17 | 0.00 | 0.00% | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 3/21/2024 | 4/25/2024 4:00:06 PM EST |
| 16.00 | 3.50 | 6.90 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 17.00 | 5.50 | 7.90 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 18.00 | 5.70 | 8.90 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 19.00 | 7.30 | 10.00 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST | |||
| 20.00 | 7.90 | 11.00 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:06 PM EST |