Bunge Limited (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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% |
| BG250117C00060000 | 2023-06-26 3:37PM EDT | 60.00 | 36.20 | 49.70 | 52.70 | 0.00 | - | 1 | 10 | 54.49% |
| BG250117C00065000 | 2023-04-06 10:54AM EDT | 65.00 | 31.80 | 28.50 | 32.00 | 0.00 | - | 1 | 2 | 0.00% |
| BG250117C00075000 | 2023-03-10 4:11PM EDT | 75.00 | 26.20 | 24.10 | 27.90 | 0.00 | - | 1 | 2 | 0.00% |
| BG250117C00080000 | 2023-06-13 12:53PM EDT | 80.00 | 24.01 | 26.50 | 28.30 | 0.00 | - | - | 1 | 11.33% |
| BG250117C00082500 | 2023-06-15 2:32PM EDT | 82.50 | 22.29 | 24.50 | 26.30 | 0.00 | - | - | 125 | 16.18% |
| BG250117C00085000 | 2023-05-25 1:11PM EDT | 85.00 | 22.40 | 19.00 | 21.10 | 0.00 | - | 18 | 18 | 0.00% |
| BG250117C00087500 | 2023-04-17 10:43AM EDT | 87.50 | 19.73 | 13.20 | 17.50 | 0.00 | - | - | 1 | 0.00% |
| BG250117C00090000 | 2023-09-19 10:21AM EDT | 90.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BG250117C00092500 | 2023-09-13 10:09AM EDT | 92.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BG250117C00095000 | 2023-09-11 2:11PM EDT | 95.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| BG250117C00097500 | 2023-09-07 2:08PM EDT | 97.50 | 23.99 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| BG250117C00100000 | 2023-09-01 12:30PM EDT | 100.00 | 24.61 | 18.40 | 20.30 | 0.00 | - | 4 | 73 | 33.66% |
| BG250117C00105000 | 2023-09-29 11:45AM EDT | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| BG250117C00110000 | 2023-09-28 12:21PM EDT | 110.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BG250117C00115000 | 2023-09-22 9:35AM EDT | 115.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 1.56% |
| BG250117C00120000 | 2023-09-12 10:27AM EDT | 120.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 416 | 1.56% |
| BG250117C00125000 | 2023-09-22 10:10AM EDT | 125.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| BG250117C00130000 | 2023-09-20 9:36AM EDT | 130.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 7 | 402 | 3.13% |
| BG250117C00135000 | 2023-09-29 9:34AM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 3.13% |
| BG250117C00140000 | 2023-09-25 9:34AM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BG250117C00145000 | 2023-08-08 11:45AM EDT | 145.00 | 5.40 | 3.50 | 4.70 | 0.00 | - | 1 | 2 | 30.18% |
| BG250117C00150000 | 2023-09-28 11:04AM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| BG250117C00155000 | 2023-08-08 12:13PM EDT | 155.00 | 3.70 | 2.80 | 3.10 | 0.00 | - | 2 | 9 | 29.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250117P00042500 | 2023-09-01 9:30AM EDT | 42.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 11 | 58 | 48.07% |
| BG250117P00045000 | 2023-09-01 9:30AM EDT | 45.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 11 | 75 | 47.36% |
| BG250117P00050000 | 2023-06-28 11:45AM EDT | 50.00 | 1.23 | 0.00 | 0.80 | 0.00 | - | - | 6 | 42.29% |
| BG250117P00055000 | 2023-06-22 10:41AM EDT | 55.00 | 1.38 | 0.00 | 4.50 | 0.00 | - | - | 6 | 60.91% |
| BG250117P00060000 | 2023-07-11 1:03PM EDT | 60.00 | 1.20 | 0.35 | 5.00 | 0.00 | - | 1 | 6 | 56.96% |
| BG250117P00065000 | 2023-09-06 10:57AM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| BG250117P00070000 | 2023-09-11 10:14AM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BG250117P00072500 | 2023-08-03 12:34PM EDT | 72.50 | 2.10 | 1.15 | 1.85 | 0.00 | - | 17 | 15 | 30.36% |
| BG250117P00075000 | 2023-09-15 12:10PM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| BG250117P00077500 | 2023-09-22 11:06AM EDT | 77.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| BG250117P00080000 | 2023-09-26 9:55AM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| BG250117P00082500 | 2023-09-27 10:13AM EDT | 82.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 245 | 6.25% |
| BG250117P00085000 | 2023-09-27 10:13AM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 6.25% |
| BG250117P00087500 | 2023-09-27 9:46AM EDT | 87.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| BG250117P00090000 | 2023-09-26 10:17AM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| BG250117P00092500 | 2023-09-26 9:58AM EDT | 92.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 3.13% |
| BG250117P00095000 | 2023-09-20 10:04AM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| BG250117P00097500 | 2023-09-26 9:57AM EDT | 97.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| BG250117P00100000 | 2023-09-05 9:30AM EDT | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| BG250117P00105000 | 2023-08-21 11:00AM EDT | 105.00 | 9.10 | 8.10 | 10.90 | 0.00 | - | 7 | 10 | 25.81% |
| BG250117P00110000 | 2023-09-22 3:08PM EDT | 110.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BG250117P00120000 | 2023-08-04 11:03AM EDT | 120.00 | 14.20 | 13.10 | 14.50 | 0.00 | - | 1 | 1 | 13.81% |
| BG250117P00125000 | 2023-09-08 11:14AM EDT | 125.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 0.00% |
| 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% |
© 2023 Yahoo. All rights reserved.
