Bunge Limited (BG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240816C00055000 | 2024-07-17 12:46PM EDT | 55.00 | 57.60 | 57.70 | 61.50 | 0.00 | - | - | 1 | 156.84% |
| BG240816C00065000 | 2024-07-24 9:30AM EDT | 65.00 | 48.10 | 47.70 | 50.90 | 0.00 | - | 15 | 15 | 178.52% |
| BG240816C00070000 | 2024-07-24 9:30AM EDT | 70.00 | 43.10 | 43.00 | 46.60 | 0.00 | - | 16 | 16 | 121.29% |
| BG240816C00085000 | 2024-07-19 9:57AM EDT | 85.00 | 26.54 | 27.70 | 31.60 | 0.00 | - | 3 | 3 | 73.83% |
| BG240816C00092500 | 2024-07-19 9:59AM EDT | 92.50 | 19.59 | 20.00 | 24.30 | 0.00 | - | 2 | 2 | 56.01% |
| BG240816C00097500 | 2024-06-21 2:56PM EDT | 97.50 | 9.37 | 13.20 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| BG240816C00100000 | 2024-07-26 12:58PM EDT | 100.00 | 15.38 | 13.10 | 16.80 | +1.98 | +14.78% | 3 | 9 | 74.27% |
| BG240816C00105000 | 2024-07-25 10:21AM EDT | 105.00 | 9.50 | 9.90 | 12.30 | 0.00 | - | 1 | 87 | 63.28% |
| BG240816C00110000 | 2024-07-26 2:08PM EDT | 110.00 | 6.00 | 5.80 | 8.10 | +0.40 | +7.14% | 14 | 601 | 53.03% |
| BG240816C00115000 | 2024-07-26 3:21PM EDT | 115.00 | 2.95 | 2.85 | 3.10 | +0.20 | +7.27% | 23 | 3,692 | 31.30% |
| BG240816C00120000 | 2024-07-26 2:32PM EDT | 120.00 | 1.23 | 1.05 | 1.30 | +0.03 | +2.50% | 20 | 1,103 | 30.49% |
| BG240816C00125000 | 2024-07-26 1:39PM EDT | 125.00 | 0.55 | 0.30 | 0.60 | +0.07 | +14.58% | 3 | 277 | 32.81% |
| BG240816C00130000 | 2024-07-26 12:32PM EDT | 130.00 | 0.20 | 0.05 | 0.70 | -0.30 | -60.00% | 5 | 5 | 44.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240816P00085000 | 2024-07-19 1:55PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 75.29% |
| BG240816P00092500 | 2024-07-19 10:08AM EDT | 92.50 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 65.82% |
| BG240816P00095000 | 2024-07-25 10:32AM EDT | 95.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 501 | 48.93% |
| BG240816P00097500 | 2024-07-25 9:33AM EDT | 97.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 46.29% |
| BG240816P00100000 | 2024-07-25 3:22PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 20 | 53 | 36.28% |
| BG240816P00105000 | 2024-07-25 3:34PM EDT | 105.00 | 0.45 | 0.30 | 0.65 | -0.09 | -16.67% | 36 | 312 | 33.40% |
| BG240816P00110000 | 2024-07-25 3:34PM EDT | 110.00 | 1.32 | 1.25 | 1.55 | -0.26 | -16.46% | 11 | 508 | 30.41% |
| BG240816P00115000 | 2024-07-26 11:18AM EDT | 115.00 | 3.07 | 3.20 | 3.50 | -0.83 | -21.28% | 13 | 146 | 28.66% |
© 2024 Yahoo. All rights reserved.