UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.62 +2.17 (+2.77%) GOLD FUTURES
2,333.60 -15.50 (-0.66%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
52,454.30 +138.70 (+0.27%)
Bunge Limited (BG)
NYSE - Nasdaq Real-time 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 | 26.00 | 29.60 | 0.00 | - | 25 | 1 | 241.41% |
| BG240621C00080000 | 2024-03-27 12:22PM EDT | 80.00 | 22.50 | 21.40 | 24.80 | 0.00 | - | 1 | 4 | 111.72% |
| BG240621C00082500 | 2024-03-12 10:56AM EDT | 82.50 | 13.40 | 23.50 | 25.50 | 0.00 | - | 2 | 2 | 266.94% |
| BG240621C00085000 | 2024-04-04 12:30PM EDT | 85.00 | 21.20 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 135.74% |
| BG240621C00087500 | 2024-04-19 10:13AM EDT | 87.50 | 21.15 | 16.00 | 16.70 | 0.00 | - | 3 | 41 | 122.56% |
| BG240621C00090000 | 2024-05-31 11:26AM EDT | 90.00 | 17.17 | 11.00 | 15.50 | 0.00 | - | 1 | 6 | 77.83% |
| BG240621C00092500 | 2024-06-17 1:44PM EDT | 92.50 | 11.60 | 10.00 | 11.80 | -1.93 | -14.26% | 3 | 30 | 73.14% |
| BG240621C00095000 | 2024-06-14 3:51PM EDT | 95.00 | 7.80 | 6.30 | 10.10 | 0.00 | - | 24 | 69 | 111.72% |
| BG240621C00097500 | 2024-06-14 3:51PM EDT | 97.50 | 5.40 | 5.40 | 7.80 | 0.00 | - | 7 | 1,278 | 66.80% |
| BG240621C00100000 | 2024-06-14 3:41PM EDT | 100.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 35 | 500 | 33.40% |
| BG240621C00105000 | 2024-06-17 3:16PM EDT | 105.00 | 0.40 | 0.20 | 0.30 | +0.05 | +14.29% | 321 | 2,394 | 20.66% |
| BG240621C00110000 | 2024-06-14 3:41PM EDT | 110.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 2 | 3,393 | 41.11% |
| BG240621C00115000 | 2024-06-17 1:16PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 4 | 389 | 52.93% |
| BG240621C00120000 | 2024-05-31 2:55PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 1,218 | 104.00% |
| BG240621C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 102 | 126.56% |
| BG240621C00130000 | 2024-04-24 9:40AM EDT | 130.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 3 | 12 | 165.63% |
| BG240621C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.02 | 0.00 | 2.50 | 0.00 | - | 80 | 49 | 183.59% |
| BG240621C00140000 | 2023-11-13 10:53AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 152.73% |
| BG240621C00145000 | 2023-09-27 10:35AM EDT | 145.00 | 1.60 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 203.32% |
| BG240621C00150000 | 2023-10-02 11:16AM EDT | 150.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 15 | 16 | 196.00% |
| BG240621C00160000 | 2023-09-20 11:53AM EDT | 160.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 2 | 197.85% |
| BG240621C00165000 | 2023-10-24 3:55PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 213.87% |
| BG240621C00170000 | 2023-10-18 11:41AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 224.61% |
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 | 382.03% |
| BG240621P00050000 | 2024-02-20 3:50PM EDT | 50.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 419.34% |
| BG240621P00055000 | 2023-10-16 2:48PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 278.13% |
| BG240621P00065000 | 2024-03-20 10:26AM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 241.60% |
| BG240621P00070000 | 2024-05-09 10:11AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 196.48% |
| BG240621P00075000 | 2024-06-14 11:52AM EDT | 75.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 15 | 237 | 166.80% |
| BG240621P00080000 | 2024-06-14 11:52AM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 15 | 322 | 127.34% |
| BG240621P00082500 | 2024-06-05 3:00PM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 169 | 114.26% |
| BG240621P00085000 | 2024-06-14 2:25PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 259 | 76.95% |
| BG240621P00087500 | 2024-05-29 11:31AM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 66.80% |
| BG240621P00090000 | 2024-06-14 12:51PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,320 | 51.56% |
| BG240621P00092500 | 2024-06-03 10:30AM EDT | 92.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 46.68% |
| BG240621P00095000 | 2024-06-14 2:26PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 210 | 41.80% |
| BG240621P00097500 | 2024-06-17 12:22PM EDT | 97.50 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 2 | 219 | 33.79% |
| BG240621P00100000 | 2024-06-17 1:08PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 1 | 1,984 | 23.34% |
| BG240621P00105000 | 2024-06-14 10:13AM EDT | 105.00 | 2.76 | 1.80 | 3.50 | 0.00 | - | 4 | 268 | 48.49% |
| BG240621P00110000 | 2024-06-14 2:00PM EDT | 110.00 | 7.50 | 4.90 | 8.90 | 0.00 | - | 2 | 38 | 91.70% |
| BG240621P00115000 | 2024-05-01 3:48PM EDT | 115.00 | 14.10 | 5.60 | 9.00 | 0.00 | - | 15 | 0 | 0.00% |
| BG240621P00120000 | 2024-05-02 12:20PM EDT | 120.00 | 19.00 | 10.50 | 14.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.