UK markets close in 3 hours 45 minutes

Bunge Limited (BG)

NYSE - NYSE Delayed 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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG240621C000700002024-02-07 10:30AM EDT70.0017.100.000.000.00-130.00%
BG240621C000750002024-05-16 2:40PM EDT75.0028.7026.0029.600.00-251210.74%
BG240621C000800002024-03-27 12:22PM EDT80.0022.5021.4024.800.00-14200.78%
BG240621C000825002024-03-12 10:56AM EDT82.5013.4023.5025.500.00-22361.28%
BG240621C000850002024-04-04 12:30PM EDT85.0021.2016.1018.800.00-1779.69%
BG240621C000875002024-04-19 10:13AM EDT87.5021.1516.0016.700.00-341181.84%
BG240621C000900002024-05-31 11:26AM EDT90.0017.1710.7014.400.00-1680.86%
BG240621C000925002024-06-18 11:04AM EDT92.509.258.2010.60-2.35-20.26%227104.40%
BG240621C000950002024-06-14 3:51PM EDT95.007.807.308.400.00-246972.75%
BG240621C000975002024-06-14 3:51PM EDT97.505.404.505.800.00-71,27872.56%
BG240621C001000002024-06-18 10:55AM EDT100.002.552.252.80-0.55-17.74%250033.01%
BG240621C001050002024-06-18 3:49PM EDT105.000.100.050.15-0.30-75.00%182,43524.32%
BG240621C001100002024-06-18 2:52PM EDT110.000.050.050.10-0.05-50.00%3163,39548.24%
BG240621C001150002024-06-18 11:04AM EDT115.000.050.000.10-0.05-50.00%8039063.28%
BG240621C001200002024-05-31 2:55PM EDT120.000.100.000.200.00-21,21891.41%
BG240621C001250002024-04-24 9:32AM EDT125.000.100.001.500.00-3102166.70%
BG240621C001300002024-04-24 9:40AM EDT130.000.200.002.500.00-312217.48%
BG240621C001350002024-04-24 9:36AM EDT135.000.020.002.500.00-8049240.53%
BG240621C001400002023-11-13 10:53AM EDT140.000.550.000.750.00-10200.00%
BG240621C001450002023-09-27 10:35AM EDT145.001.600.901.050.00-11265.72%
BG240621C001500002023-10-02 11:16AM EDT150.000.850.400.800.00-1516255.96%
BG240621C001600002023-09-20 11:53AM EDT160.000.750.000.650.00--2258.20%
BG240621C001650002023-10-24 3:55PM EDT165.000.150.000.750.00--1278.91%
BG240621C001700002023-10-18 11:41AM EDT170.000.200.000.750.00--1292.58%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG240621P000450002024-03-22 11:33AM EDT45.000.100.000.750.00-23491.02%
BG240621P000500002024-02-20 3:50PM EDT50.000.160.002.150.00--2538.48%
BG240621P000550002023-10-16 2:48PM EDT55.000.400.000.500.00--1356.64%
BG240621P000650002024-03-20 10:26AM EDT65.000.090.001.000.00-113309.18%
BG240621P000700002024-05-09 10:11AM EDT70.000.300.000.750.00-116251.17%
BG240621P000750002024-06-14 11:52AM EDT75.000.260.000.500.00-15237196.29%
BG240621P000800002024-06-14 11:52AM EDT80.000.300.000.600.00-15322167.77%
BG240621P000825002024-06-05 3:00PM EDT82.500.050.001.350.00-15169182.23%
BG240621P000850002024-06-14 2:25PM EDT85.000.050.000.100.00-10025996.88%
BG240621P000875002024-05-29 11:31AM EDT87.500.050.001.050.00-1256133.98%
BG240621P000900002024-06-14 12:51PM EDT90.000.050.000.400.00-22,32091.21%
BG240621P000925002024-06-18 10:33AM EDT92.500.030.000.70-0.12-80.00%18286.72%
BG240621P000950002024-06-14 2:26PM EDT95.000.100.001.350.00-1021085.74%
BG240621P000975002024-06-18 12:10PM EDT97.500.120.052.20+0.03+33.33%222181.98%
BG240621P001000002024-06-18 1:25PM EDT100.000.250.050.20+0.10+66.67%171,98526.47%
BG240621P001050002024-06-18 10:10AM EDT105.003.351.353.70+0.59+21.38%1826858.30%
BG240621P001100002024-06-14 2:00PM EDT110.007.505.609.600.00-238128.32%
BG240621P001150002024-05-01 3:48PM EDT115.0014.105.609.000.00-1500.00%
BG240621P001200002024-05-02 12:20PM EDT120.0019.0010.5014.300.00-200.00%