BG - Bunge Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG230616C00065000 | 2023-05-25 1:08PM EDT | 65.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BG230616C00085000 | 2023-05-22 3:05PM EDT | 85.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BG230616C00087500 | 2023-05-26 3:52PM EDT | 87.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG230616C00090000 | 2023-05-26 3:53PM EDT | 90.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG230616C00092500 | 2023-06-01 3:17PM EDT | 92.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BG230616C00095000 | 2023-06-01 1:46PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BG230616C00097500 | 2023-06-01 1:06PM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BG230616C00100000 | 2023-05-30 2:20PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BG230616C00105000 | 2023-05-26 3:39PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| BG230616C00110000 | 2023-05-30 1:53PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BG230616C00115000 | 2023-05-25 1:53PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BG230616C00120000 | 2023-05-25 2:40PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BG230616C00125000 | 2023-05-25 2:34PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BG230616C00130000 | 2023-05-25 2:40PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BG230616C00140000 | 2023-05-25 1:11PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG230616P00070000 | 2023-05-25 1:12PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BG230616P00075000 | 2023-05-25 11:55AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BG230616P00080000 | 2023-05-26 11:54AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BG230616P00082500 | 2023-06-01 2:54PM EDT | 82.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG230616P00085000 | 2023-06-01 3:58PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BG230616P00087500 | 2023-06-01 2:37PM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BG230616P00090000 | 2023-06-01 2:39PM EDT | 90.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BG230616P00092500 | 2023-05-31 10:55AM EDT | 92.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BG230616P00095000 | 2023-05-26 12:56PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BG230616P00097500 | 2023-05-17 12:03PM EDT | 97.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.