UK markets close in 5 hours 25 minutes

Bunge Limited (BG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.93+0.39 (+0.42%)
At close: 04:00PM EDT
93.78 -0.15 (-0.16%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG240119C000400002023-03-15 1:57PM EDT40.0057.400.000.000.00--00.00%
BG240119C000425002021-12-13 4:20PM EDT42.5043.010.000.000.00-300.00%
BG240119C000450002023-03-20 12:12PM EDT45.0051.000.000.000.00--00.00%
BG240119C000500002022-07-05 9:47AM EDT50.0038.5045.1047.500.00-1261.30%
BG240119C000550002022-10-14 11:46AM EDT55.0034.4646.3049.800.00--292.74%
BG240119C000600002023-03-23 3:30PM EDT60.0035.540.000.000.00-100.00%
BG240119C000650002023-01-24 2:02PM EDT65.0036.4934.9037.100.00-5764.12%
BG240119C000675002022-04-21 11:10AM EDT67.5062.4044.1048.000.00--10112.17%
BG240119C000700002022-12-22 3:45PM EDT70.0031.1729.6032.600.00-410856.54%
BG240119C000750002023-03-17 12:31PM EDT75.0024.380.000.000.00-1300.00%
BG240119C000775002023-02-27 12:47PM EDT77.5023.000.000.000.00-400.00%
BG240119C000800002023-01-19 12:04PM EDT80.0023.2022.9024.600.00-33950.92%
BG240119C000825002022-09-22 10:17AM EDT82.5018.2518.6021.000.00-2446.15%
BG240119C000850002023-03-23 1:56PM EDT85.0017.800.000.000.00-1500.00%
BG240119C000875002023-03-20 10:21AM EDT87.5016.500.000.000.00-400.00%
BG240119C000900002023-03-14 3:19PM EDT90.0021.500.000.000.00-400.00%
BG240119C000925002022-12-07 12:56PM EDT92.5016.1014.9017.600.00-14850.57%
BG240119C000950002023-03-24 10:35AM EDT95.0011.080.000.000.00-600.39%
BG240119C000975002023-03-24 2:41PM EDT97.5010.400.000.000.00-100.78%
BG240119C001000002023-03-24 10:35AM EDT100.008.800.000.000.00-501.56%
BG240119C001050002023-03-24 1:45PM EDT105.007.500.000.000.00-103.13%
BG240119C001100002023-03-17 9:38AM EDT110.006.800.000.000.00-103.13%
BG240119C001150002023-03-24 3:09PM EDT115.004.100.000.000.00-506.25%
BG240119C001200002023-03-23 9:39AM EDT120.003.670.000.000.00-106.25%
BG240119C001250002023-03-24 10:54AM EDT125.002.200.000.000.00-2106.25%
BG240119C001300002023-03-13 11:33AM EDT130.001.500.000.000.00-306.25%
BG240119C001350002023-02-17 12:21PM EDT135.001.650.453.400.00-215440.20%
BG240119C001400002023-03-14 2:02PM EDT140.002.130.000.000.00-1012.50%
BG240119C001450002023-02-27 12:07PM EDT145.000.880.000.000.00-3012.50%
BG240119C001500002023-03-21 12:29PM EDT150.000.600.000.000.00-1012.50%
BG240119C001550002023-02-09 4:25PM EDT155.000.400.000.500.00-5531.03%
BG240119C001600002022-12-28 12:01PM EDT160.001.300.201.850.00-52142.99%
BG240119C001650002023-03-16 12:01PM EDT165.000.010.000.000.00-3012.50%
BG240119C001700002022-04-18 12:13AM EDT170.007.606.208.600.00--270.39%
BG240119C001750002022-05-10 10:05AM EDT175.003.600.004.900.00-50051.34%
BG240119C001800002023-01-11 4:54PM EDT180.000.350.000.350.00-3511635.84%
BG240119C001850002022-08-18 11:31AM EDT185.001.000.003.400.00-4559.30%
BG240119C001900002023-01-27 1:30PM EDT190.000.300.005.000.00-11056.10%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG240119P000400002022-12-22 4:43PM EDT40.000.400.000.500.00-101654.49%
BG240119P000425002023-03-03 2:19PM EDT42.500.150.000.000.00-20025.00%
BG240119P000450002022-07-13 12:15PM EDT45.001.550.005.000.00-1870.73%
BG240119P000475002022-05-10 11:25AM EDT47.501.500.000.000.00-26012.50%
BG240119P000500002023-01-03 3:39PM EDT50.000.950.601.000.00-11448.51%
BG240119P000550002022-03-09 12:16PM EDT55.002.370.502.200.00-1252.64%
BG240119P000600002023-02-08 12:06PM EDT60.000.900.952.700.00-11849.16%
BG240119P000650002022-12-08 3:00PM EDT65.002.850.404.500.00-11052.07%
BG240119P000675002022-11-23 2:34PM EDT67.502.401.354.100.00-1246.59%
BG240119P000700002023-03-10 3:41PM EDT70.002.850.000.000.00-1006.25%
BG240119P000725002023-03-17 10:12AM EDT72.503.500.000.000.00-106.25%
BG240119P000750002023-03-23 10:08AM EDT75.003.500.000.000.00-1006.25%
BG240119P000775002022-11-14 1:37PM EDT77.504.603.207.400.00-1146.11%
BG240119P000800002023-03-20 2:22PM EDT80.004.900.000.000.00-403.13%
BG240119P000825002023-03-15 1:49PM EDT82.505.710.000.000.00-403.13%
BG240119P000850002023-03-20 1:26PM EDT85.006.600.000.000.00-203.13%
BG240119P000875002023-03-09 11:15AM EDT87.505.600.000.000.00-4001.56%
BG240119P000900002023-03-24 1:04PM EDT90.008.900.000.000.00-1001.56%
BG240119P000925002023-02-17 12:44PM EDT92.507.9010.0012.800.00-1240.36%
BG240119P000950002023-03-24 11:26AM EDT95.0011.620.000.000.00-500.00%
BG240119P000975002023-02-16 4:59PM EDT97.509.6012.7014.100.00-12935.57%
BG240119P001000002023-03-21 11:25AM EDT100.0012.700.000.000.00-2000.00%
BG240119P001050002023-03-14 10:58AM EDT105.0010.400.000.000.00-5000.00%
BG240119P001100002023-03-15 3:32PM EDT110.0017.900.000.000.00-11400.00%
BG240119P001150002023-03-23 12:10PM EDT115.0021.300.000.000.00-200.00%
BG240119P001200002023-01-05 10:57AM EDT120.0028.0023.6026.300.00-11215.45%
BG240119P001250002023-03-14 9:30AM EDT125.0024.200.000.000.00-3000.00%
BG240119P001300002022-11-21 12:04PM EDT130.0031.7032.0035.500.00-2170.00%
BG240119P001350002022-05-26 2:24PM EDT135.0031.1046.7050.300.00--454.82%
BG240119P001400002022-05-26 2:24PM EDT140.0034.6050.8053.200.00-7752.29%
BG240119P001450002022-04-27 1:27PM EDT145.0033.6237.7040.800.00--10.00%
BG240119P001600002022-08-22 10:43AM EDT160.0061.1167.1071.900.00-1051.07%
BG240119P001650002022-03-14 12:00AM EDT165.0060.810.000.000.00--00.00%