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 | 2023-03-15 1:57PM EDT | 40.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BG240119C00050000 | 2022-07-05 9:47AM EDT | 50.00 | 38.50 | 45.10 | 47.50 | 0.00 | - | 1 | 2 | 61.30% |
| BG240119C00055000 | 2022-10-14 11:46AM EDT | 55.00 | 34.46 | 46.30 | 49.80 | 0.00 | - | - | 2 | 92.74% |
| BG240119C00060000 | 2023-03-23 3:30PM EDT | 60.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240119C00065000 | 2023-01-24 2:02PM EDT | 65.00 | 36.49 | 34.90 | 37.10 | 0.00 | - | 5 | 7 | 64.12% |
| BG240119C00067500 | 2022-04-21 11:10AM EDT | 67.50 | 62.40 | 44.10 | 48.00 | 0.00 | - | - | 10 | 112.17% |
| BG240119C00070000 | 2022-12-22 3:45PM EDT | 70.00 | 31.17 | 29.60 | 32.60 | 0.00 | - | 4 | 108 | 56.54% |
| BG240119C00075000 | 2023-03-17 12:31PM EDT | 75.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BG240119C00077500 | 2023-02-27 12:47PM EDT | 77.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BG240119C00080000 | 2023-01-19 12:04PM EDT | 80.00 | 23.20 | 22.90 | 24.60 | 0.00 | - | 3 | 39 | 50.92% |
| BG240119C00082500 | 2022-09-22 10:17AM EDT | 82.50 | 18.25 | 18.60 | 21.00 | 0.00 | - | 2 | 4 | 46.15% |
| BG240119C00085000 | 2023-03-23 1:56PM EDT | 85.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BG240119C00087500 | 2023-03-20 10:21AM EDT | 87.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BG240119C00090000 | 2023-03-14 3:19PM EDT | 90.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BG240119C00092500 | 2022-12-07 12:56PM EDT | 92.50 | 16.10 | 14.90 | 17.60 | 0.00 | - | 1 | 48 | 50.57% |
| BG240119C00095000 | 2023-03-24 10:35AM EDT | 95.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| BG240119C00097500 | 2023-03-24 2:41PM EDT | 97.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BG240119C00100000 | 2023-03-24 10:35AM EDT | 100.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BG240119C00105000 | 2023-03-24 1:45PM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BG240119C00110000 | 2023-03-17 9:38AM EDT | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BG240119C00115000 | 2023-03-24 3:09PM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BG240119C00120000 | 2023-03-23 9:39AM EDT | 120.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BG240119C00125000 | 2023-03-24 10:54AM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| BG240119C00130000 | 2023-03-13 11:33AM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BG240119C00135000 | 2023-02-17 12:21PM EDT | 135.00 | 1.65 | 0.45 | 3.40 | 0.00 | - | 2 | 154 | 40.20% |
| BG240119C00140000 | 2023-03-14 2:02PM EDT | 140.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240119C00145000 | 2023-02-27 12:07PM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BG240119C00150000 | 2023-03-21 12:29PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240119C00155000 | 2023-02-09 4:25PM EDT | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 31.03% |
| BG240119C00160000 | 2022-12-28 12:01PM EDT | 160.00 | 1.30 | 0.20 | 1.85 | 0.00 | - | 5 | 21 | 42.99% |
| BG240119C00165000 | 2023-03-16 12:01PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BG240119C00170000 | 2022-04-18 12:13AM EDT | 170.00 | 7.60 | 6.20 | 8.60 | 0.00 | - | - | 2 | 70.39% |
| BG240119C00175000 | 2022-05-10 10:05AM EDT | 175.00 | 3.60 | 0.00 | 4.90 | 0.00 | - | 50 | 0 | 51.34% |
| BG240119C00180000 | 2023-01-11 4:54PM EDT | 180.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 35 | 116 | 35.84% |
| BG240119C00185000 | 2022-08-18 11:31AM EDT | 185.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 4 | 5 | 59.30% |
| BG240119C00190000 | 2023-01-27 1:30PM EDT | 190.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 56.10% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240119P00040000 | 2022-12-22 4:43PM EDT | 40.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 54.49% |
| BG240119P00042500 | 2023-03-03 2:19PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BG240119P00045000 | 2022-07-13 12:15PM EDT | 45.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 70.73% |
| BG240119P00047500 | 2022-05-10 11:25AM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BG240119P00050000 | 2023-01-03 3:39PM EDT | 50.00 | 0.95 | 0.60 | 1.00 | 0.00 | - | 1 | 14 | 48.51% |
| BG240119P00055000 | 2022-03-09 12:16PM EDT | 55.00 | 2.37 | 0.50 | 2.20 | 0.00 | - | 1 | 2 | 52.64% |
| BG240119P00060000 | 2023-02-08 12:06PM EDT | 60.00 | 0.90 | 0.95 | 2.70 | 0.00 | - | 1 | 18 | 49.16% |
| BG240119P00065000 | 2022-12-08 3:00PM EDT | 65.00 | 2.85 | 0.40 | 4.50 | 0.00 | - | 1 | 10 | 52.07% |
| BG240119P00067500 | 2022-11-23 2:34PM EDT | 67.50 | 2.40 | 1.35 | 4.10 | 0.00 | - | 1 | 2 | 46.59% |
| BG240119P00070000 | 2023-03-10 3:41PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BG240119P00072500 | 2023-03-17 10:12AM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BG240119P00075000 | 2023-03-23 10:08AM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BG240119P00077500 | 2022-11-14 1:37PM EDT | 77.50 | 4.60 | 3.20 | 7.40 | 0.00 | - | 1 | 1 | 46.11% |
| BG240119P00080000 | 2023-03-20 2:22PM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BG240119P00082500 | 2023-03-15 1:49PM EDT | 82.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BG240119P00085000 | 2023-03-20 1:26PM EDT | 85.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BG240119P00087500 | 2023-03-09 11:15AM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| BG240119P00090000 | 2023-03-24 1:04PM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BG240119P00092500 | 2023-02-17 12:44PM EDT | 92.50 | 7.90 | 10.00 | 12.80 | 0.00 | - | 1 | 2 | 40.36% |
| BG240119P00095000 | 2023-03-24 11:26AM EDT | 95.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BG240119P00097500 | 2023-02-16 4:59PM EDT | 97.50 | 9.60 | 12.70 | 14.10 | 0.00 | - | 1 | 29 | 35.57% |
| BG240119P00100000 | 2023-03-21 11:25AM EDT | 100.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BG240119P00105000 | 2023-03-14 10:58AM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BG240119P00110000 | 2023-03-15 3:32PM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| BG240119P00115000 | 2023-03-23 12:10PM EDT | 115.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BG240119P00120000 | 2023-01-05 10:57AM EDT | 120.00 | 28.00 | 23.60 | 26.30 | 0.00 | - | 1 | 12 | 15.45% |
| BG240119P00125000 | 2023-03-14 9:30AM EDT | 125.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BG240119P00130000 | 2022-11-21 12:04PM EDT | 130.00 | 31.70 | 32.00 | 35.50 | 0.00 | - | 2 | 17 | 0.00% |
| BG240119P00135000 | 2022-05-26 2:24PM EDT | 135.00 | 31.10 | 46.70 | 50.30 | 0.00 | - | - | 4 | 54.82% |
| BG240119P00140000 | 2022-05-26 2:24PM EDT | 140.00 | 34.60 | 50.80 | 53.20 | 0.00 | - | 7 | 7 | 52.29% |
| BG240119P00145000 | 2022-04-27 1:27PM EDT | 145.00 | 33.62 | 37.70 | 40.80 | 0.00 | - | - | 1 | 0.00% |
| BG240119P00160000 | 2022-08-22 10:43AM EDT | 160.00 | 61.11 | 67.10 | 71.90 | 0.00 | - | 1 | 0 | 51.07% |
| BG240119P00165000 | 2022-03-14 12:00AM EDT | 165.00 | 60.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
