Bunge Global SA (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250117C00045000 | 2022-12-12 2:13PM EDT | 45.00 | 51.90 | 52.10 | 57.00 | 0.00 | - | - | 6 | 0.00% |
| BG250117C00050000 | 2024-02-21 2:30PM EDT | 50.00 | 44.00 | 47.00 | 52.00 | 0.00 | - | 3 | 5 | 0.00% |
| BG250117C00060000 | 2024-03-18 2:35PM EDT | 60.00 | 37.81 | 44.00 | 48.50 | 0.00 | - | 2 | 12 | 49.07% |
| BG250117C00065000 | 2023-04-06 10:54AM EDT | 65.00 | 31.80 | 28.50 | 32.00 | 0.00 | - | 1 | 2 | 0.00% |
| BG250117C00070000 | 2024-04-16 11:00AM EDT | 70.00 | 35.00 | 32.80 | 36.70 | 0.00 | - | 6 | 22 | 0.00% |
| BG250117C00075000 | 2024-01-29 1:11PM EDT | 75.00 | 17.80 | 22.10 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| BG250117C00080000 | 2024-04-16 12:34PM EDT | 80.00 | 26.60 | 24.50 | 27.20 | 0.00 | - | 6 | 28 | 0.00% |
| BG250117C00082500 | 2024-02-26 4:53PM EDT | 82.50 | 16.00 | 21.50 | 24.80 | 0.00 | - | 1 | 167 | 0.00% |
| BG250117C00085000 | 2024-04-09 12:35PM EDT | 85.00 | 25.50 | 21.70 | 25.10 | 0.00 | - | 3 | 22 | 33.01% |
| BG250117C00087500 | 2024-05-28 2:54PM EDT | 87.50 | 21.77 | 22.90 | 25.00 | 0.00 | - | 4 | 27 | 40.65% |
| BG250117C00090000 | 2024-05-29 9:35AM EDT | 90.00 | 20.00 | 20.70 | 22.60 | 0.00 | - | 10 | 225 | 37.85% |
| BG250117C00092500 | 2024-05-16 3:27PM EDT | 92.50 | 16.93 | 18.50 | 20.50 | 0.00 | - | 5 | 163 | 36.16% |
| BG250117C00095000 | 2024-05-24 1:28PM EDT | 95.00 | 13.82 | 17.10 | 18.20 | 0.00 | - | 2 | 266 | 33.65% |
| BG250117C00097500 | 2024-05-28 2:51PM EDT | 97.50 | 14.25 | 15.00 | 17.60 | 0.00 | - | 3 | 37 | 36.73% |
| BG250117C00100000 | 2024-05-28 2:11PM EDT | 100.00 | 12.50 | 12.20 | 14.50 | 0.00 | - | 3 | 407 | 31.30% |
| BG250117C00105000 | 2024-05-29 1:30PM EDT | 105.00 | 9.56 | 8.70 | 12.00 | 0.00 | - | 2 | 906 | 31.73% |
| BG250117C00110000 | 2024-05-29 1:30PM EDT | 110.00 | 7.09 | 7.80 | 10.10 | 0.00 | - | 2 | 973 | 32.78% |
| BG250117C00115000 | 2024-05-30 9:41AM EDT | 115.00 | 5.30 | 5.60 | 7.90 | 0.00 | - | 3 | 1,409 | 31.92% |
| BG250117C00120000 | 2024-05-31 9:37AM EDT | 120.00 | 4.01 | 3.90 | 4.60 | +0.31 | +8.38% | 6 | 646 | 26.57% |
| BG250117C00125000 | 2024-05-24 10:36AM EDT | 125.00 | 1.94 | 2.65 | 5.00 | 0.00 | - | 1 | 279 | 31.92% |
| BG250117C00130000 | 2024-05-22 9:35AM EDT | 130.00 | 1.25 | 1.50 | 2.55 | 0.00 | - | 1 | 510 | 26.72% |
| BG250117C00135000 | 2024-04-24 9:50AM EDT | 135.00 | 1.35 | 0.65 | 0.95 | 0.00 | - | 14 | 254 | 21.95% |
| BG250117C00140000 | 2024-04-16 9:35AM EDT | 140.00 | 1.08 | 0.35 | 0.50 | 0.00 | - | 1 | 43 | 21.02% |
| BG250117C00145000 | 2024-05-23 11:39AM EDT | 145.00 | 0.43 | 0.45 | 1.20 | 0.00 | - | 1 | 5 | 28.31% |
| BG250117C00150000 | 2024-05-01 3:18PM EDT | 150.00 | 1.05 | 0.30 | 0.60 | 0.00 | - | 1 | 100 | 26.06% |
| BG250117C00155000 | 2023-08-08 12:13PM EDT | 155.00 | 3.70 | 2.80 | 3.10 | 0.00 | - | 2 | 9 | 42.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250117P00042500 | 2024-03-19 11:01AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 62.11% |
| BG250117P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 91 | 53.91% |
| BG250117P00050000 | 2024-05-16 10:00AM EDT | 50.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 7 | 59.13% |
| BG250117P00055000 | 2024-02-08 3:29PM EDT | 55.00 | 0.70 | 0.25 | 0.65 | 0.00 | - | 1 | 34 | 51.47% |
| BG250117P00060000 | 2024-03-21 10:24AM EDT | 60.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 47.05% |
| BG250117P00065000 | 2024-05-10 3:29PM EDT | 65.00 | 0.37 | 0.10 | 1.35 | 0.00 | - | 1 | 116 | 47.86% |
| BG250117P00070000 | 2024-05-23 1:14PM EDT | 70.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 6 | 22 | 35.25% |
| BG250117P00072500 | 2024-05-28 1:17PM EDT | 72.50 | 0.50 | 0.20 | 0.90 | 0.00 | - | 40 | 657 | 35.45% |
| BG250117P00075000 | 2024-05-21 1:59PM EDT | 75.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | 2 | 282 | 29.98% |
| BG250117P00077500 | 2024-05-23 9:31AM EDT | 77.50 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 989 | 29.24% |
| BG250117P00080000 | 2024-05-16 9:47AM EDT | 80.00 | 1.20 | 0.75 | 1.70 | 0.00 | - | 1 | 212 | 33.91% |
| BG250117P00082500 | 2024-05-28 12:21PM EDT | 82.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 419 | 27.43% |
| BG250117P00085000 | 2024-05-23 12:34PM EDT | 85.00 | 1.60 | 0.70 | 1.35 | 0.00 | - | 1 | 357 | 26.69% |
| BG250117P00087500 | 2024-05-21 11:24AM EDT | 87.50 | 2.15 | 1.15 | 1.75 | 0.00 | - | 1 | 557 | 26.50% |
| BG250117P00090000 | 2024-05-31 12:00PM EDT | 90.00 | 2.25 | 1.70 | 2.40 | -0.10 | -4.26% | 29 | 628 | 27.08% |
| BG250117P00092500 | 2024-05-31 12:16PM EDT | 92.50 | 2.75 | 2.20 | 3.60 | +0.10 | +3.77% | 2 | 101 | 29.33% |
| BG250117P00095000 | 2024-05-31 9:52AM EDT | 95.00 | 3.30 | 2.70 | 3.50 | +0.05 | +1.54% | 1 | 227 | 26.04% |
| BG250117P00097500 | 2024-05-31 9:57AM EDT | 97.50 | 4.00 | 3.30 | 5.50 | +0.05 | +1.27% | 3 | 65 | 30.04% |
| BG250117P00100000 | 2024-05-30 10:46AM EDT | 100.00 | 4.40 | 2.60 | 4.40 | -0.61 | -12.18% | 5 | 185 | 23.17% |
| BG250117P00105000 | 2024-05-24 3:57PM EDT | 105.00 | 7.50 | 5.30 | 6.30 | 0.00 | - | 3 | 448 | 22.39% |
| BG250117P00110000 | 2024-05-31 11:47AM EDT | 110.00 | 9.10 | 7.80 | 8.50 | +0.10 | +1.11% | 1 | 220 | 21.03% |
| BG250117P00115000 | 2024-05-24 1:54PM EDT | 115.00 | 13.90 | 10.60 | 13.00 | 0.00 | - | 3 | 180 | 25.04% |
| BG250117P00120000 | 2024-05-09 10:46AM EDT | 120.00 | 16.50 | 13.70 | 16.20 | 0.00 | - | 1 | 5 | 23.97% |
| BG250117P00125000 | 2023-12-11 12:19PM EDT | 125.00 | 21.50 | 29.50 | 33.00 | 0.00 | - | 2 | 61 | 58.84% |
| BG250117P00130000 | 2023-12-12 11:21AM EDT | 130.00 | 25.50 | 33.00 | 38.00 | 0.00 | - | 2 | 3 | 60.71% |
| BG250117P00135000 | 2023-08-02 3:48PM EDT | 135.00 | 24.60 | 21.90 | 23.60 | 0.00 | - | - | 45 | 0.00% |
| BG250117P00145000 | 2023-08-15 11:57AM EDT | 145.00 | 33.80 | 29.80 | 32.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.