UK markets open in 49 minutes

Bunge Limited (BG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.73-0.96 (-0.90%)
At close: 04:00PM EDT
106.10 +0.37 (+0.35%)
After hours: 05:45PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG240119C000400002023-07-05 11:01AM EDT40.0058.0073.4077.800.00-10238.99%
BG240119C000425002021-12-13 4:20PM EDT42.5043.010.000.000.00-300.00%
BG240119C000450002023-03-20 12:12PM EDT45.0051.0050.8053.500.00--400.00%
BG240119C000500002022-07-05 9:47AM EDT50.0038.5045.1047.500.00-120.00%
BG240119C000550002022-10-14 11:46AM EDT55.0034.4646.3049.800.00--20.00%
BG240119C000600002023-03-23 3:30PM EDT60.0035.5435.2038.400.00-110.00%
BG240119C000650002023-06-13 12:30PM EDT65.0032.1934.2038.800.00-360.00%
BG240119C000675002022-04-21 11:10AM EDT67.5062.4044.1048.000.00--10120.06%
BG240119C000700002023-09-20 3:27PM EDT70.0043.700.000.000.00-10400.00%
BG240119C000725002023-04-06 1:15PM EDT72.5024.0321.3022.900.00-220.00%
BG240119C000750002023-03-31 9:30AM EDT75.0024.9022.4024.200.00-1210.00%
BG240119C000775002023-02-27 12:47PM EDT77.5023.0024.0026.200.00-4180.00%
BG240119C000800002023-09-22 9:34AM EDT80.0033.780.000.000.00-5000.00%
BG240119C000825002023-03-31 9:30AM EDT82.5019.2416.9017.500.00-140.00%
BG240119C000850002023-09-21 10:53AM EDT85.0029.070.000.000.00-8500.00%
BG240119C000875002023-08-01 11:00AM EDT87.5022.5026.5031.200.00-613088.43%
BG240119C000900002023-09-22 9:34AM EDT90.0024.530.000.000.00-5000.00%
BG240119C000925002023-09-29 2:57PM EDT92.5018.300.000.000.00-100.00%
BG240119C000950002023-10-02 10:22AM EDT95.0014.990.000.000.00-100.00%
BG240119C000975002023-09-12 11:32AM EDT97.5019.740.000.000.00-200.00%
BG240119C001000002023-10-03 2:44PM EDT100.009.930.000.000.00-100.00%
BG240119C001050002023-10-03 2:57PM EDT105.007.200.000.000.00-800.00%
BG240119C001100002023-10-03 2:07PM EDT110.004.560.000.000.00-301.56%
BG240119C001150002023-10-03 10:33AM EDT115.003.200.000.000.00-15103.13%
BG240119C001200002023-10-03 1:24PM EDT120.001.900.000.000.00-1506.25%
BG240119C001250002023-10-03 1:26PM EDT125.001.170.000.000.00-1006.25%
BG240119C001300002023-09-29 1:18PM EDT130.000.860.000.000.00-106.25%
BG240119C001350002023-09-20 9:40AM EDT135.000.910.000.000.00-1012.50%
BG240119C001400002023-09-11 3:33PM EDT140.000.600.000.000.00-8012.50%
BG240119C001450002023-09-22 3:01PM EDT145.000.330.000.000.00-1012.50%
BG240119C001500002023-08-11 1:41PM EDT150.000.270.000.750.00-21541.60%
BG240119C001550002023-02-09 4:25PM EDT155.000.400.000.500.00-5540.99%
BG240119C001600002023-08-04 10:56AM EDT160.000.350.004.800.00-51562.77%
BG240119C001650002023-08-02 11:18AM EDT165.000.050.004.800.00-2565.81%
BG240119C001700002022-04-14 3:29PM EDT170.007.606.208.600.00--299.35%
BG240119C001750002022-05-10 10:05AM EDT175.003.600.004.900.00-50071.90%
BG240119C001800002023-01-11 4:54PM EDT180.000.350.000.350.00-3511649.85%
BG240119C001850002022-08-18 11:31AM EDT185.001.000.003.400.00-4570.47%
BG240119C001900002023-01-27 1:30PM EDT190.000.300.005.000.00-11080.02%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG240119P000400002023-09-25 9:30AM EDT40.000.150.000.000.00-3050.00%
BG240119P000425002023-09-28 1:38PM EDT42.500.050.000.000.00-1025.00%
BG240119P000450002023-10-02 1:09PM EDT45.000.040.000.000.00-1025.00%
BG240119P000475002022-05-10 11:25AM EDT47.501.500.000.000.00-26025.00%
BG240119P000500002023-09-06 2:21PM EDT50.000.100.000.000.00-21025.00%
BG240119P000550002023-05-09 1:27PM EDT55.000.970.002.000.00-4780.91%
BG240119P000600002023-08-22 1:55PM EDT60.000.250.000.400.00-13052.54%
BG240119P000650002023-08-03 9:30AM EDT65.000.100.001.500.00-13659.08%
BG240119P000675002023-06-08 2:22PM EDT67.501.200.004.800.00-2675.68%
BG240119P000700002023-10-03 10:31AM EDT70.000.350.000.000.00-1012.50%
BG240119P000725002023-08-02 12:39PM EDT72.500.250.000.300.00-405439.55%
BG240119P000750002023-10-03 10:47AM EDT75.000.450.000.000.00-1012.50%
BG240119P000775002023-09-11 11:57AM EDT77.500.400.000.000.00-5012.50%
BG240119P000800002023-09-28 3:35PM EDT80.000.370.000.000.00-1012.50%
BG240119P000825002023-10-02 1:20PM EDT82.500.300.000.000.00-15012.50%
BG240119P000850002023-09-11 1:27PM EDT85.000.450.000.000.00-306.25%
BG240119P000875002023-09-25 3:28PM EDT87.501.810.000.000.00-706.25%
BG240119P000900002023-09-28 1:38PM EDT90.000.920.000.000.00-106.25%
BG240119P000925002023-09-25 2:34PM EDT92.501.240.000.000.00-106.25%
BG240119P000950002023-09-29 10:14AM EDT95.001.660.000.000.00-306.25%
BG240119P000975002023-09-28 11:42AM EDT97.501.950.000.000.00-1603.13%
BG240119P001000002023-10-03 1:24PM EDT100.003.700.000.000.00-503.13%
BG240119P001050002023-09-29 10:14AM EDT105.003.960.000.000.00-300.39%
BG240119P001100002023-10-03 12:29PM EDT110.008.500.000.000.00-5300.00%
BG240119P001150002023-09-28 12:08PM EDT115.008.400.000.000.00-2200.00%
BG240119P001200002023-09-28 10:12AM EDT120.0011.500.000.000.00-100.00%
BG240119P001250002023-08-30 11:40AM EDT125.0011.9016.4018.300.00-220.00%
BG240119P001300002022-11-21 12:04PM EDT130.0031.7032.0035.500.00-21775.99%
BG240119P001350002022-05-26 2:24PM EDT135.0031.1046.7050.300.00--4124.48%
BG240119P001400002023-07-13 3:37PM EDT140.0039.5026.0030.700.00-110.00%
BG240119P001450002022-04-27 1:27PM EDT145.0033.6237.7040.800.00--146.12%
BG240119P001600002022-08-22 10:43AM EDT160.0061.1167.1071.900.00-10129.46%
BG240119P001650002022-03-10 1:35PM EDT165.0060.810.000.000.00--00.00%