Bunge Global SA (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517C00080000 | 2024-05-02 12:52PM EDT | 80.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| BG240517C00085000 | 2024-05-02 12:51PM EDT | 85.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BG240517C00087500 | 2024-05-01 3:31PM EDT | 87.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 121 | 0.00% |
| BG240517C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 124 | 0.00% |
| BG240517C00092500 | 2024-05-01 3:31PM EDT | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 47 | 45 | 0.00% |
| BG240517C00095000 | 2024-05-01 3:13PM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| BG240517C00097500 | 2024-05-02 11:53AM EDT | 97.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 383 | 0.00% |
| BG240517C00100000 | 2024-05-03 3:49PM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 110 | 197 | 0.00% |
| BG240517C00105000 | 2024-05-03 3:56PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 6.25% |
| BG240517C00110000 | 2024-05-03 10:12AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 12.50% |
| BG240517C00115000 | 2024-05-03 9:41AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 563 | 12.50% |
| BG240517C00120000 | 2024-04-30 3:50PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 758 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517P00075000 | 2024-04-24 10:27AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| BG240517P00080000 | 2024-05-02 12:21PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| BG240517P00085000 | 2024-04-26 9:30AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| BG240517P00087500 | 2024-04-26 9:30AM EDT | 87.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BG240517P00090000 | 2024-04-26 10:01AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| BG240517P00092500 | 2024-05-03 3:56PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| BG240517P00095000 | 2024-05-03 9:38AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,045 | 6.25% |
| BG240517P00097500 | 2024-05-03 12:31PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 342 | 6.25% |
| BG240517P00100000 | 2024-05-03 3:40PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 5,159 | 1.56% |
| BG240517P00105000 | 2024-05-03 11:59AM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 850 | 0.00% |
| BG240517P00110000 | 2024-05-02 11:33AM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 26 | 240 | 0.00% |
| BG240517P00115000 | 2024-05-03 10:56AM EDT | 115.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| BG240517P00120000 | 2024-05-02 12:44PM EDT | 120.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 61 | 0.00% |
| BG240517P00125000 | 2024-05-02 12:51PM EDT | 125.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 95 | 0.00% |
© 2024 Yahoo. All rights reserved.