Bunge Global SA (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240621C00070000 | 2024-02-07 10:30AM EDT | 70.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BG240621C00075000 | 2024-05-16 2:40PM EDT | 75.00 | 28.70 | 27.80 | 30.70 | 0.00 | - | 25 | 1 | 78.42% |
| BG240621C00080000 | 2024-03-27 12:22PM EDT | 80.00 | 22.50 | 21.40 | 24.80 | 0.00 | - | 1 | 4 | 79.64% |
| BG240621C00082500 | 2024-03-12 10:56AM EDT | 82.50 | 13.40 | 23.50 | 25.50 | 0.00 | - | 2 | 2 | 108.28% |
| BG240621C00085000 | 2024-04-04 12:30PM EDT | 85.00 | 21.20 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 32.42% |
| BG240621C00087500 | 2024-04-19 10:13AM EDT | 87.50 | 21.15 | 16.00 | 16.70 | 0.00 | - | 3 | 41 | 45.75% |
| BG240621C00090000 | 2024-04-24 2:52PM EDT | 90.00 | 17.00 | 12.20 | 15.90 | 0.00 | - | 1 | 4 | 67.58% |
| BG240621C00092500 | 2024-03-27 1:18PM EDT | 92.50 | 11.30 | 10.90 | 12.70 | 0.00 | - | 2 | 31 | 50.32% |
| BG240621C00095000 | 2024-05-24 3:48PM EDT | 95.00 | 9.21 | 9.10 | 9.60 | +0.76 | +8.99% | 2 | 58 | 34.60% |
| BG240621C00097500 | 2024-05-22 2:42PM EDT | 97.50 | 6.70 | 7.00 | 8.70 | +0.05 | +0.75% | 5 | 1,285 | 46.19% |
| BG240621C00100000 | 2024-05-24 1:12PM EDT | 100.00 | 4.89 | 4.80 | 6.50 | +0.39 | +8.67% | 7 | 488 | 40.19% |
| BG240621C00105000 | 2024-05-24 11:43AM EDT | 105.00 | 1.80 | 1.90 | 2.05 | 0.00 | - | 5 | 2,457 | 23.56% |
| BG240621C00110000 | 2024-05-24 3:59PM EDT | 110.00 | 0.55 | 0.45 | 0.65 | +0.02 | +3.77% | 12 | 1,411 | 23.68% |
| BG240621C00115000 | 2024-05-24 3:59PM EDT | 115.00 | 0.17 | 0.10 | 0.25 | +0.01 | +6.25% | 6 | 317 | 26.47% |
| BG240621C00120000 | 2024-05-21 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,103 | 31.15% |
| BG240621C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 102 | 53.81% |
| BG240621C00130000 | 2024-04-24 9:40AM EDT | 130.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 3 | 12 | 70.85% |
| BG240621C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.02 | 0.00 | 2.50 | 0.00 | - | 80 | 49 | 78.76% |
| BG240621C00140000 | 2023-11-13 10:53AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 65.63% |
| BG240621C00145000 | 2023-09-27 10:35AM EDT | 145.00 | 1.60 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 87.55% |
| BG240621C00150000 | 2023-10-02 11:16AM EDT | 150.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 15 | 16 | 84.47% |
| BG240621C00160000 | 2023-09-20 11:53AM EDT | 160.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 2 | 85.45% |
| BG240621C00165000 | 2023-10-24 3:55PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.48% |
| BG240621C00170000 | 2023-10-18 11:41AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240621P00045000 | 2024-03-22 11:33AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 168.75% |
| BG240621P00050000 | 2024-02-20 3:50PM EDT | 50.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 185.21% |
| BG240621P00055000 | 2023-10-16 2:48PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 123.14% |
| BG240621P00065000 | 2024-03-20 10:26AM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 107.23% |
| BG240621P00070000 | 2024-05-09 10:11AM EDT | 70.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 115.63% |
| BG240621P00075000 | 2024-05-17 10:39AM EDT | 75.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 249 | 99.56% |
| BG240621P00080000 | 2024-05-20 10:45AM EDT | 80.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 9 | 334 | 71.14% |
| BG240621P00082500 | 2024-04-25 2:42PM EDT | 82.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 166 | 73.88% |
| BG240621P00085000 | 2024-05-23 9:30AM EDT | 85.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 2 | 192 | 51.61% |
| BG240621P00087500 | 2024-05-09 2:54PM EDT | 87.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 34 | 256 | 33.99% |
| BG240621P00090000 | 2024-05-23 3:31PM EDT | 90.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 2,322 | 31.45% |
| BG240621P00092500 | 2024-05-21 11:17AM EDT | 92.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 85 | 29.59% |
| BG240621P00095000 | 2024-05-24 2:47PM EDT | 95.00 | 0.26 | 0.20 | 0.35 | -0.13 | -33.33% | 1 | 221 | 26.37% |
| BG240621P00097500 | 2024-05-24 1:28PM EDT | 97.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 227 | 23.78% |
| BG240621P00100000 | 2024-05-24 2:20PM EDT | 100.00 | 1.10 | 0.85 | 0.95 | +0.06 | +5.77% | 2 | 1,385 | 21.90% |
| BG240621P00105000 | 2024-05-24 9:59AM EDT | 105.00 | 3.36 | 2.70 | 2.95 | -0.02 | -0.59% | 3 | 283 | 20.55% |
| BG240621P00110000 | 2024-05-23 9:48AM EDT | 110.00 | 6.70 | 5.10 | 7.70 | 0.00 | - | 1 | 176 | 33.42% |
| BG240621P00115000 | 2024-05-01 3:48PM EDT | 115.00 | 14.10 | 9.70 | 13.30 | 0.00 | - | 15 | 0 | 52.59% |
| BG240621P00120000 | 2024-05-02 12:20PM EDT | 120.00 | 19.00 | 14.60 | 18.40 | 0.00 | - | 2 | 0 | 64.99% |
© 2024 Yahoo. All rights reserved.