UK markets closed

Bunge Limited (BG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.44-0.54 (-0.52%)
At close: 04:00PM EDT
104.00 +1.56 (+1.52%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG250117C000450002022-12-12 2:13PM EDT45.0051.9052.1057.000.00--60.00%
BG250117C000500002024-02-21 2:30PM EDT50.0044.0047.0052.000.00-350.00%
BG250117C000600002024-03-18 2:35PM EDT60.0037.8144.0048.500.00-21272.78%
BG250117C000650002023-04-06 10:54AM EDT65.0031.8028.5032.000.00-120.00%
BG250117C000700002024-04-16 11:00AM EDT70.0035.0032.8036.700.00-62259.49%
BG250117C000750002024-06-13 10:52AM EDT75.0029.8627.2030.800.00-1247.23%
BG250117C000800002024-04-16 12:34PM EDT80.0026.6024.5027.200.00-62847.30%
BG250117C000825002024-02-26 4:53PM EDT82.5016.0021.5024.800.00-116744.20%
BG250117C000850002024-04-09 12:35PM EDT85.0025.5021.7025.100.00-32252.20%
BG250117C000875002024-06-17 2:04PM EDT87.5019.9216.3018.700.00-42532.62%
BG250117C000900002024-05-29 9:35AM EDT90.0020.0015.7017.600.00-1022534.91%
BG250117C000925002024-06-17 1:55PM EDT92.5015.4112.2014.900.00-415930.64%
BG250117C000950002024-06-17 2:19PM EDT95.0013.6510.6013.100.00-326329.61%
BG250117C000975002024-06-17 2:19PM EDT97.5012.0010.4012.600.00-193432.69%
BG250117C001000002024-06-18 11:52AM EDT100.009.558.9010.70-2.20-18.72%240730.63%
BG250117C001050002024-06-11 1:32PM EDT105.009.066.507.300.00-190526.99%
BG250117C001100002024-06-18 2:39PM EDT110.004.864.706.40-1.54-24.06%197230.08%
BG250117C001150002024-06-18 2:39PM EDT115.003.353.303.60-0.35-9.46%51,40725.51%
BG250117C001200002024-06-17 12:42PM EDT120.002.552.153.000.00-265127.38%
BG250117C001250002024-06-05 12:03PM EDT125.001.700.503.300.00-728132.29%
BG250117C001300002024-06-11 12:31PM EDT130.001.140.601.10-0.41-26.45%151124.89%
BG250117C001350002024-06-10 3:03PM EDT135.000.960.551.900.00-125532.25%
BG250117C001400002024-04-16 9:35AM EDT140.001.080.350.500.00-14325.12%
BG250117C001450002024-05-23 11:39AM EDT145.000.430.101.600.00-1535.77%
BG250117C001500002024-05-01 3:18PM EDT150.001.050.300.600.00-110030.37%
BG250117C001550002023-08-08 12:13PM EDT155.003.702.803.100.00-2948.71%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG250117P000425002024-06-12 10:54AM EDT42.500.060.050.100.00-58750.68%
BG250117P000450002024-02-22 10:30AM EDT45.000.250.000.450.00-59153.52%
BG250117P000500002024-05-16 10:00AM EDT50.000.150.052.250.00-1764.94%
BG250117P000550002024-02-08 3:29PM EDT55.000.700.250.650.00-13450.59%
BG250117P000600002024-06-04 12:19PM EDT60.000.190.150.800.00-2846.56%
BG250117P000650002024-05-10 3:29PM EDT65.000.370.101.150.00-111644.48%
BG250117P000700002024-05-23 1:14PM EDT70.000.500.201.400.00-62240.77%
BG250117P000725002024-05-28 1:17PM EDT72.500.500.401.350.00-4065737.45%
BG250117P000750002024-05-21 1:59PM EDT75.000.700.551.050.00-228232.24%
BG250117P000775002024-05-23 9:31AM EDT77.500.900.700.900.00-198928.38%
BG250117P000800002024-05-16 9:47AM EDT80.001.200.901.350.00-121229.15%
BG250117P000825002024-05-28 12:21PM EDT82.501.051.101.350.00-141926.49%
BG250117P000850002024-06-18 10:03AM EDT85.001.600.553.30+0.15+10.34%135733.83%
BG250117P000875002024-06-17 10:24AM EDT87.501.901.852.950.00-155929.10%
BG250117P000900002024-06-17 10:17AM EDT90.002.502.254.600.00-361732.74%
BG250117P000925002024-06-13 12:04PM EDT92.502.852.854.200.00-110127.80%
BG250117P000950002024-06-12 12:45PM EDT95.003.053.705.900.00-123630.48%
BG250117P000975002024-06-14 10:05AM EDT97.504.604.306.700.00-137929.47%
BG250117P001000002024-06-18 10:57AM EDT100.005.905.407.40+1.13+23.69%118727.83%
BG250117P001050002024-06-13 10:27AM EDT105.007.707.508.100.00-144921.37%
BG250117P001100002024-06-18 10:17AM EDT110.0011.1010.1012.90+0.90+8.82%127226.62%
BG250117P001150002024-06-18 10:14AM EDT115.0014.7013.1015.80+1.10+8.09%218324.23%
BG250117P001200002024-06-17 10:31AM EDT120.0017.9017.9018.600.00-1618.58%
BG250117P001250002023-12-11 12:19PM EDT125.0021.5029.5033.000.00-26151.69%
BG250117P001300002023-12-12 11:21AM EDT130.0025.5033.0038.000.00-2353.02%
BG250117P001350002023-08-02 3:48PM EDT135.0024.6021.9023.600.00--450.00%
BG250117P001450002023-08-15 11:57AM EDT145.0033.8029.8032.500.00-220.00%