UK markets open in 49 minutes
NIKKEI 225
30,566.38 -671.56 (-2.15%) HANG SENG
17,146.38 -184.84 (-1.07%) CRUDE OIL
89.00 -0.23 (-0.26%) GOLD FUTURES
1,836.30 -5.20 (-0.28%) DOW
33,002.38 -430.97 (-1.29%) Bitcoin GBP
22,690.82 -156.87 (-0.69%)
Bunge Limited (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240119C00040000 | 2023-07-05 11:01AM EDT | 40.00 | 58.00 | 73.40 | 77.80 | 0.00 | - | 1 | 0 | 238.99% |
| BG240119C00042500 | 2021-12-13 4:20PM EDT | 42.50 | 43.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BG240119C00045000 | 2023-03-20 12:12PM EDT | 45.00 | 51.00 | 50.80 | 53.50 | 0.00 | - | - | 40 | 0.00% |
| BG240119C00050000 | 2022-07-05 9:47AM EDT | 50.00 | 38.50 | 45.10 | 47.50 | 0.00 | - | 1 | 2 | 0.00% |
| BG240119C00055000 | 2022-10-14 11:46AM EDT | 55.00 | 34.46 | 46.30 | 49.80 | 0.00 | - | - | 2 | 0.00% |
| BG240119C00060000 | 2023-03-23 3:30PM EDT | 60.00 | 35.54 | 35.20 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| BG240119C00065000 | 2023-06-13 12:30PM EDT | 65.00 | 32.19 | 34.20 | 38.80 | 0.00 | - | 3 | 6 | 0.00% |
| BG240119C00067500 | 2022-04-21 11:10AM EDT | 67.50 | 62.40 | 44.10 | 48.00 | 0.00 | - | - | 10 | 120.06% |
| BG240119C00070000 | 2023-09-20 3:27PM EDT | 70.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| BG240119C00072500 | 2023-04-06 1:15PM EDT | 72.50 | 24.03 | 21.30 | 22.90 | 0.00 | - | 2 | 2 | 0.00% |
| BG240119C00075000 | 2023-03-31 9:30AM EDT | 75.00 | 24.90 | 22.40 | 24.20 | 0.00 | - | 1 | 21 | 0.00% |
| BG240119C00077500 | 2023-02-27 12:47PM EDT | 77.50 | 23.00 | 24.00 | 26.20 | 0.00 | - | 4 | 18 | 0.00% |
| BG240119C00080000 | 2023-09-22 9:34AM EDT | 80.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BG240119C00082500 | 2023-03-31 9:30AM EDT | 82.50 | 19.24 | 16.90 | 17.50 | 0.00 | - | 1 | 4 | 0.00% |
| BG240119C00085000 | 2023-09-21 10:53AM EDT | 85.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BG240119C00087500 | 2023-08-01 11:00AM EDT | 87.50 | 22.50 | 26.50 | 31.20 | 0.00 | - | 6 | 130 | 88.43% |
| BG240119C00090000 | 2023-09-22 9:34AM EDT | 90.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BG240119C00092500 | 2023-09-29 2:57PM EDT | 92.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240119C00095000 | 2023-10-02 10:22AM EDT | 95.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240119C00097500 | 2023-09-12 11:32AM EDT | 97.50 | 19.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BG240119C00100000 | 2023-10-03 2:44PM EDT | 100.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240119C00105000 | 2023-10-03 2:57PM EDT | 105.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BG240119C00110000 | 2023-10-03 2:07PM EDT | 110.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BG240119C00115000 | 2023-10-03 10:33AM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| BG240119C00120000 | 2023-10-03 1:24PM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BG240119C00125000 | 2023-10-03 1:26PM EDT | 125.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BG240119C00130000 | 2023-09-29 1:18PM EDT | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BG240119C00135000 | 2023-09-20 9:40AM EDT | 135.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240119C00140000 | 2023-09-11 3:33PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BG240119C00145000 | 2023-09-22 3:01PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240119C00150000 | 2023-08-11 1:41PM EDT | 150.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 41.60% |
| BG240119C00155000 | 2023-02-09 4:25PM EDT | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 40.99% |
| BG240119C00160000 | 2023-08-04 10:56AM EDT | 160.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 62.77% |
| BG240119C00165000 | 2023-08-02 11:18AM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 65.81% |
| BG240119C00170000 | 2022-04-14 3:29PM EDT | 170.00 | 7.60 | 6.20 | 8.60 | 0.00 | - | - | 2 | 99.35% |
| BG240119C00175000 | 2022-05-10 10:05AM EDT | 175.00 | 3.60 | 0.00 | 4.90 | 0.00 | - | 50 | 0 | 71.90% |
| BG240119C00180000 | 2023-01-11 4:54PM EDT | 180.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 35 | 116 | 49.85% |
| BG240119C00185000 | 2022-08-18 11:31AM EDT | 185.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 4 | 5 | 70.47% |
| BG240119C00190000 | 2023-01-27 1:30PM EDT | 190.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 80.02% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240119P00040000 | 2023-09-25 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BG240119P00042500 | 2023-09-28 1:38PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BG240119P00045000 | 2023-10-02 1:09PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BG240119P00047500 | 2022-05-10 11:25AM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BG240119P00050000 | 2023-09-06 2:21PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BG240119P00055000 | 2023-05-09 1:27PM EDT | 55.00 | 0.97 | 0.00 | 2.00 | 0.00 | - | 4 | 7 | 80.91% |
| BG240119P00060000 | 2023-08-22 1:55PM EDT | 60.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 52.54% |
| BG240119P00065000 | 2023-08-03 9:30AM EDT | 65.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 59.08% |
| BG240119P00067500 | 2023-06-08 2:22PM EDT | 67.50 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 75.68% |
| BG240119P00070000 | 2023-10-03 10:31AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240119P00072500 | 2023-08-02 12:39PM EDT | 72.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 40 | 54 | 39.55% |
| BG240119P00075000 | 2023-10-03 10:47AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240119P00077500 | 2023-09-11 11:57AM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BG240119P00080000 | 2023-09-28 3:35PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240119P00082500 | 2023-10-02 1:20PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BG240119P00085000 | 2023-09-11 1:27PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BG240119P00087500 | 2023-09-25 3:28PM EDT | 87.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BG240119P00090000 | 2023-09-28 1:38PM EDT | 90.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BG240119P00092500 | 2023-09-25 2:34PM EDT | 92.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BG240119P00095000 | 2023-09-29 10:14AM EDT | 95.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BG240119P00097500 | 2023-09-28 11:42AM EDT | 97.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| BG240119P00100000 | 2023-10-03 1:24PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BG240119P00105000 | 2023-09-29 10:14AM EDT | 105.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BG240119P00110000 | 2023-10-03 12:29PM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BG240119P00115000 | 2023-09-28 12:08PM EDT | 115.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BG240119P00120000 | 2023-09-28 10:12AM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240119P00125000 | 2023-08-30 11:40AM EDT | 125.00 | 11.90 | 16.40 | 18.30 | 0.00 | - | 2 | 2 | 0.00% |
| BG240119P00130000 | 2022-11-21 12:04PM EDT | 130.00 | 31.70 | 32.00 | 35.50 | 0.00 | - | 2 | 17 | 75.99% |
| BG240119P00135000 | 2022-05-26 2:24PM EDT | 135.00 | 31.10 | 46.70 | 50.30 | 0.00 | - | - | 4 | 124.48% |
| BG240119P00140000 | 2023-07-13 3:37PM EDT | 140.00 | 39.50 | 26.00 | 30.70 | 0.00 | - | 1 | 1 | 0.00% |
| BG240119P00145000 | 2022-04-27 1:27PM EDT | 145.00 | 33.62 | 37.70 | 40.80 | 0.00 | - | - | 1 | 46.12% |
| BG240119P00160000 | 2022-08-22 10:43AM EDT | 160.00 | 61.11 | 67.10 | 71.90 | 0.00 | - | 1 | 0 | 129.46% |
| BG240119P00165000 | 2022-03-10 1:35PM EDT | 165.00 | 60.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
