UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.69 -2.18 (-2.76%) GOLD FUTURES
1,966.60 +21.30 (+1.09%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,170.01 +552.22 (+2.97%)
Bunge Limited (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG230217C00065000 | 2023-01-23 10:36AM EST | 65.00 | 30.52 | 34.10 | 35.90 | 0.00 | - | 2 | 0 | 137.94% |
| BG230217C00070000 | 2023-01-09 9:53AM EST | 70.00 | 28.96 | 29.50 | 31.20 | 0.00 | - | 1 | 0 | 91.60% |
| BG230217C00075000 | 2022-12-22 2:56PM EST | 75.00 | 22.62 | 20.90 | 24.10 | 0.00 | - | - | 2 | 0.00% |
| BG230217C00080000 | 2023-01-17 10:27AM EST | 80.00 | 22.50 | 19.70 | 20.80 | 0.00 | - | 10 | 12 | 55.66% |
| BG230217C00085000 | 2023-01-03 11:35AM EST | 85.00 | 13.40 | 14.90 | 16.10 | 0.00 | - | - | 25 | 53.66% |
| BG230217C00090000 | 2023-02-01 12:58PM EST | 90.00 | 9.40 | 10.30 | 11.00 | +2.20 | +30.56% | 1 | 36 | 50.15% |
| BG230217C00092500 | 2023-01-26 11:51AM EST | 92.50 | 7.80 | 8.20 | 9.00 | 0.00 | - | 2 | 5 | 49.68% |
| BG230217C00095000 | 2023-02-01 3:25PM EST | 95.00 | 6.40 | 6.20 | 6.90 | +0.35 | +5.79% | 7 | 260 | 45.31% |
| BG230217C00097500 | 2023-02-01 3:37PM EST | 97.50 | 5.00 | 4.60 | 5.10 | +1.60 | +47.06% | 36 | 734 | 42.82% |
| BG230217C00100000 | 2023-02-01 3:59PM EST | 100.00 | 3.20 | 3.20 | 3.40 | +0.35 | +12.28% | 390 | 4,121 | 38.77% |
| BG230217C00105000 | 2023-02-01 3:35PM EST | 105.00 | 1.30 | 1.20 | 1.45 | +0.13 | +11.11% | 21 | 1,207 | 37.82% |
| BG230217C00110000 | 2023-02-01 9:33AM EST | 110.00 | 0.31 | 0.30 | 0.50 | -0.05 | -13.89% | 2 | 279 | 37.21% |
| BG230217C00115000 | 2023-01-23 11:12AM EST | 115.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 51.32% |
| BG230217C00120000 | 2023-01-23 1:43PM EST | 120.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 96.26% |
| BG230217C00140000 | 2023-01-19 12:13PM EST | 140.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 140.19% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG230217P00065000 | 2023-01-06 11:48AM EST | 65.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 188.62% |
| BG230217P00075000 | 2023-01-05 10:26AM EST | 75.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 141.02% |
| BG230217P00080000 | 2023-01-25 1:47PM EST | 80.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 43 | 57.13% |
| BG230217P00085000 | 2023-02-01 9:30AM EST | 85.00 | 0.25 | 0.10 | 0.35 | -0.15 | -37.50% | 1 | 128 | 52.64% |
| BG230217P00087500 | 2023-01-30 11:55AM EST | 87.50 | 0.75 | 0.25 | 0.50 | 0.00 | - | 2 | 349 | 49.66% |
| BG230217P00090000 | 2023-02-01 3:49PM EST | 90.00 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 52 | 271 | 44.19% |
| BG230217P00092500 | 2023-02-01 3:59PM EST | 92.50 | 1.00 | 0.75 | 1.10 | -0.30 | -23.08% | 2 | 281 | 45.12% |
| BG230217P00095000 | 2023-01-31 3:20PM EST | 95.00 | 2.00 | 1.30 | 1.65 | 0.00 | - | 57 | 190 | 43.53% |
| BG230217P00097500 | 2023-02-01 3:05PM EST | 97.50 | 2.75 | 2.10 | 2.45 | -0.31 | -10.13% | 1 | 371 | 42.46% |
| BG230217P00100000 | 2023-01-31 10:28AM EST | 100.00 | 5.10 | 3.10 | 3.60 | 0.00 | - | 3 | 268 | 42.51% |
| BG230217P00115000 | 2023-01-19 10:10AM EST | 115.00 | 17.20 | 14.90 | 15.90 | 0.00 | - | 4 | 39 | 60.21% |
© 2023 Yahoo. All rights reserved.
