Bunge Limited (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250117C00045000 | 2022-12-12 2:13PM EDT | 45.00 | 51.90 | 52.10 | 57.00 | 0.00 | - | - | 6 | 0.00% |
| BG250117C00050000 | 2024-02-21 2:30PM EDT | 50.00 | 44.00 | 47.00 | 52.00 | 0.00 | - | 3 | 5 | 0.00% |
| BG250117C00060000 | 2024-03-18 2:35PM EDT | 60.00 | 37.81 | 44.00 | 48.50 | 0.00 | - | 2 | 12 | 63.50% |
| BG250117C00065000 | 2023-04-06 10:54AM EDT | 65.00 | 31.80 | 28.50 | 32.00 | 0.00 | - | 1 | 2 | 0.00% |
| BG250117C00070000 | 2024-04-16 11:00AM EDT | 70.00 | 35.00 | 32.50 | 36.00 | 0.00 | - | 6 | 22 | 48.24% |
| BG250117C00075000 | 2024-01-29 1:11PM EDT | 75.00 | 17.80 | 22.10 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| BG250117C00080000 | 2024-04-16 12:34PM EDT | 80.00 | 26.60 | 25.20 | 25.80 | 0.00 | - | 6 | 28 | 35.17% |
| BG250117C00082500 | 2024-02-26 4:53PM EDT | 82.50 | 16.00 | 21.50 | 24.80 | 0.00 | - | 1 | 167 | 38.63% |
| BG250117C00085000 | 2024-04-09 12:35PM EDT | 85.00 | 25.50 | 21.10 | 21.60 | 0.00 | - | 3 | 22 | 32.79% |
| BG250117C00087500 | 2024-04-04 3:17PM EDT | 87.50 | 22.10 | 19.20 | 21.30 | 0.00 | - | 1 | 26 | 37.90% |
| BG250117C00090000 | 2024-04-23 11:44AM EDT | 90.00 | 23.50 | 17.40 | 18.70 | 0.00 | - | 1 | 251 | 34.30% |
| BG250117C00092500 | 2024-04-19 12:48PM EDT | 92.50 | 22.14 | 14.00 | 16.40 | 0.00 | - | 2 | 163 | 31.70% |
| BG250117C00095000 | 2024-04-11 1:01PM EDT | 95.00 | 17.25 | 12.10 | 14.30 | 0.00 | - | 1 | 262 | 29.67% |
| BG250117C00097500 | 2024-04-10 11:02AM EDT | 97.50 | 15.68 | 12.40 | 13.30 | 0.00 | - | 2 | 34 | 30.82% |
| BG250117C00100000 | 2024-04-25 12:06PM EDT | 100.00 | 11.75 | 10.90 | 11.30 | 0.00 | - | 1 | 380 | 28.67% |
| BG250117C00105000 | 2024-04-24 10:36AM EDT | 105.00 | 9.90 | 8.30 | 8.60 | 0.00 | - | 2 | 879 | 27.45% |
| BG250117C00110000 | 2024-04-24 12:44PM EDT | 110.00 | 7.98 | 6.20 | 8.40 | 0.00 | - | 1 | 952 | 32.34% |
| BG250117C00115000 | 2024-04-23 11:00AM EDT | 115.00 | 8.00 | 4.40 | 4.70 | 0.00 | - | 4 | 1,429 | 26.01% |
| BG250117C00120000 | 2024-04-26 9:59AM EDT | 120.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 1 | 658 | 25.28% |
| BG250117C00125000 | 2024-04-23 11:31AM EDT | 125.00 | 4.20 | 1.75 | 3.60 | 0.00 | - | 15 | 275 | 29.70% |
| BG250117C00130000 | 2024-04-22 1:52PM EDT | 130.00 | 3.30 | 0.75 | 1.60 | 0.00 | - | 3 | 514 | 24.63% |
| BG250117C00135000 | 2024-04-24 9:50AM EDT | 135.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 14 | 254 | 24.48% |
| BG250117C00140000 | 2024-04-16 9:35AM EDT | 140.00 | 1.08 | 0.65 | 0.75 | 0.00 | - | 1 | 43 | 24.38% |
| BG250117C00145000 | 2024-04-23 10:16AM EDT | 145.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 3 | 5 | 24.71% |
| BG250117C00150000 | 2024-04-16 10:02AM EDT | 150.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 20 | 100 | 28.30% |
| BG250117C00155000 | 2023-08-08 12:13PM EDT | 155.00 | 3.70 | 2.80 | 3.10 | 0.00 | - | 2 | 9 | 43.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250117P00042500 | 2024-03-19 11:01AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 55.57% |
| BG250117P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 91 | 54.03% |
| BG250117P00050000 | 2024-02-05 4:49PM EDT | 50.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | - | 7 | 52.17% |
| BG250117P00055000 | 2024-02-08 3:29PM EDT | 55.00 | 0.70 | 0.25 | 0.65 | 0.00 | - | 1 | 34 | 45.41% |
| BG250117P00060000 | 2024-03-21 10:24AM EDT | 60.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 41.21% |
| BG250117P00065000 | 2024-02-08 3:01PM EDT | 65.00 | 1.75 | 1.05 | 1.25 | 0.00 | - | 1 | 117 | 40.86% |
| BG250117P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 23 | 31.67% |
| BG250117P00072500 | 2024-04-19 11:18AM EDT | 72.50 | 0.75 | 0.65 | 1.00 | 0.00 | - | 1 | 681 | 31.03% |
| BG250117P00075000 | 2024-04-02 2:25PM EDT | 75.00 | 1.18 | 1.05 | 1.20 | 0.00 | - | 30 | 242 | 30.13% |
| BG250117P00077500 | 2024-03-28 11:00AM EDT | 77.50 | 1.42 | 1.30 | 1.40 | 0.00 | - | 1 | 987 | 29.03% |
| BG250117P00080000 | 2024-04-23 10:09AM EDT | 80.00 | 1.25 | 0.60 | 1.70 | 0.00 | - | 1 | 212 | 28.32% |
| BG250117P00082500 | 2024-04-23 11:07AM EDT | 82.50 | 1.45 | 1.90 | 2.05 | 0.00 | - | 36 | 257 | 27.61% |
| BG250117P00085000 | 2024-04-25 10:52AM EDT | 85.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 1 | 301 | 26.87% |
| BG250117P00087500 | 2024-04-16 11:46AM EDT | 87.50 | 3.30 | 2.80 | 2.95 | 0.00 | - | 390 | 551 | 26.28% |
| BG250117P00090000 | 2024-04-22 10:26AM EDT | 90.00 | 2.55 | 3.30 | 3.50 | 0.00 | - | 2 | 124 | 25.60% |
| BG250117P00092500 | 2024-04-24 11:30AM EDT | 92.50 | 3.50 | 4.00 | 4.20 | 0.00 | - | 3 | 99 | 25.15% |
| BG250117P00095000 | 2024-04-26 11:25AM EDT | 95.00 | 5.00 | 4.70 | 5.00 | +0.60 | +13.64% | 5 | 164 | 24.71% |
| BG250117P00097500 | 2024-04-18 12:23PM EDT | 97.50 | 5.20 | 5.60 | 5.80 | 0.00 | - | 8 | 59 | 23.96% |
| BG250117P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 6.50 | 6.50 | 6.80 | -0.20 | -2.99% | 1 | 105 | 23.49% |
| BG250117P00105000 | 2024-04-25 9:51AM EDT | 105.00 | 8.00 | 8.80 | 9.10 | 0.00 | - | 2 | 336 | 22.42% |
| BG250117P00110000 | 2024-04-23 11:35AM EDT | 110.00 | 8.80 | 11.60 | 11.90 | 0.00 | - | 33 | 272 | 21.39% |
| BG250117P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 14.00 | 14.20 | 16.90 | 0.00 | - | 1 | 180 | 25.82% |
| BG250117P00120000 | 2024-04-18 12:43PM EDT | 120.00 | 17.00 | 18.30 | 19.10 | 0.00 | - | 1 | 5 | 19.89% |
| BG250117P00125000 | 2023-12-11 12:19PM EDT | 125.00 | 21.50 | 29.50 | 33.00 | 0.00 | - | 2 | 61 | 51.97% |
| BG250117P00130000 | 2023-12-12 11:21AM EDT | 130.00 | 25.50 | 33.00 | 38.00 | 0.00 | - | 2 | 3 | 55.52% |
| BG250117P00135000 | 2023-08-02 3:48PM EDT | 135.00 | 24.60 | 21.90 | 23.60 | 0.00 | - | - | 45 | 0.00% |
| BG250117P00145000 | 2023-08-15 11:57AM EDT | 145.00 | 33.80 | 29.80 | 32.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.