UK markets open in 7 hours 31 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,302.00 -0.90 (-0.04%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,478.91 -2,743.37 (-5.36%)
Bunge Limited (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG260116C00060000 | 2024-04-15 2:57PM EDT | 60.00 | 45.55 | 41.10 | 46.00 | 0.00 | - | - | 2 | 43.81% |
| BG260116C00075000 | 2024-04-08 12:19PM EDT | 75.00 | 36.10 | 30.80 | 34.20 | 0.00 | - | 1 | 6 | 38.98% |
| BG260116C00080000 | 2024-04-19 12:16PM EDT | 80.00 | 35.00 | 27.30 | 28.50 | 0.00 | - | 1 | 12 | 32.38% |
| BG260116C00082500 | 2024-03-14 1:26PM EDT | 82.50 | 21.00 | 27.30 | 29.50 | 0.00 | - | 2 | 2 | 38.47% |
| BG260116C00085000 | 2024-04-08 3:14PM EDT | 85.00 | 28.70 | 23.90 | 27.00 | 0.00 | - | 1 | 9 | 35.94% |
| BG260116C00090000 | 2024-04-10 2:16PM EDT | 90.00 | 26.00 | 20.70 | 21.80 | 0.00 | - | 3 | 12 | 30.55% |
| BG260116C00092500 | 2024-04-23 10:46AM EDT | 92.50 | 25.70 | 19.40 | 22.20 | 0.00 | - | 23 | 25 | 34.11% |
| BG260116C00095000 | 2024-04-16 2:43PM EDT | 95.00 | 20.30 | 17.90 | 21.00 | 0.00 | - | 10 | 23 | 34.13% |
| BG260116C00097500 | 2024-03-21 12:45PM EDT | 97.50 | 16.80 | 22.40 | 23.80 | 0.00 | - | 1 | 9 | 41.99% |
| BG260116C00100000 | 2024-04-29 12:58PM EDT | 100.00 | 16.60 | 15.20 | 17.90 | 0.00 | - | 5 | 226 | 32.47% |
| BG260116C00105000 | 2024-04-25 3:46PM EDT | 105.00 | 14.40 | 12.00 | 15.40 | 0.00 | - | 102 | 368 | 31.61% |
| BG260116C00110000 | 2024-04-26 12:39PM EDT | 110.00 | 11.59 | 9.90 | 11.40 | 0.00 | - | 15 | 182 | 27.54% |
| BG260116C00115000 | 2024-04-30 9:38AM EDT | 115.00 | 9.21 | 8.30 | 10.20 | -0.59 | -6.02% | 5 | 396 | 28.34% |
| BG260116C00120000 | 2024-04-24 11:32AM EDT | 120.00 | 7.35 | 6.80 | 8.30 | -1.35 | -15.52% | 3 | 17 | 27.40% |
| BG260116C00125000 | 2024-02-13 3:04PM EDT | 125.00 | 3.44 | 4.50 | 5.20 | 0.00 | - | 1 | 3 | 23.48% |
| BG260116C00130000 | 2024-04-18 2:50PM EDT | 130.00 | 6.84 | 4.60 | 5.50 | 0.00 | - | 1 | 7 | 26.25% |
| BG260116C00135000 | 2024-03-22 3:51PM EDT | 135.00 | 4.00 | 6.70 | 9.10 | 0.00 | - | 1 | 2 | 35.78% |
| BG260116C00140000 | 2024-01-29 4:22PM EDT | 140.00 | 1.90 | 2.25 | 2.75 | 0.00 | - | - | 1 | 23.25% |
| BG260116C00155000 | 2023-10-10 1:34PM EDT | 155.00 | 5.50 | 4.10 | 4.70 | 0.00 | - | 1 | 1 | 33.01% |
| BG260116C00160000 | 2023-11-30 12:49PM EDT | 160.00 | 3.85 | 1.80 | 2.65 | 0.00 | - | 1 | 3 | 28.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG260116P00045000 | 2024-03-11 9:53AM EDT | 45.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 45.23% |
| BG260116P00047500 | 2024-03-15 12:15PM EDT | 47.50 | 1.00 | 0.20 | 2.05 | 0.00 | - | 1 | 7 | 46.34% |
| BG260116P00050000 | 2024-03-07 11:31AM EDT | 50.00 | 1.23 | 0.25 | 2.15 | 0.00 | - | - | 5 | 44.31% |
| BG260116P00055000 | 2024-04-11 11:21AM EDT | 55.00 | 0.95 | 0.40 | 2.45 | 0.00 | - | 1 | 32 | 40.94% |
| BG260116P00060000 | 2024-04-26 3:42PM EDT | 60.00 | 1.30 | 1.05 | 1.55 | 0.00 | - | 2 | 6 | 31.73% |
| BG260116P00065000 | 2024-03-08 12:20PM EDT | 65.00 | 3.21 | 1.35 | 1.85 | 0.00 | - | 4 | 102 | 29.31% |
| BG260116P00070000 | 2024-04-19 2:16PM EDT | 70.00 | 2.05 | 2.10 | 2.65 | 0.00 | - | 5 | 7 | 28.74% |
| BG260116P00075000 | 2024-02-06 2:13PM EDT | 75.00 | 6.21 | 4.60 | 5.70 | 0.00 | - | 2 | 205 | 34.21% |
| BG260116P00080000 | 2024-04-25 11:18AM EDT | 80.00 | 3.90 | 3.80 | 4.50 | 0.00 | - | 1 | 35 | 26.53% |
| BG260116P00082500 | 2024-04-29 12:48PM EDT | 82.50 | 4.35 | 4.40 | 5.00 | 0.00 | - | 1 | 14 | 25.78% |
| BG260116P00085000 | 2024-04-29 12:48PM EDT | 85.00 | 4.95 | 5.00 | 7.10 | 0.00 | - | 1 | 10 | 28.73% |
| BG260116P00087500 | 2024-04-25 11:37AM EDT | 87.50 | 5.80 | 5.70 | 6.30 | 0.00 | - | - | 1 | 24.66% |
| BG260116P00090000 | 2024-03-08 12:11PM EDT | 90.00 | 10.40 | 5.70 | 6.20 | 0.00 | - | 2 | 3 | 22.27% |
| BG260116P00092500 | 2024-04-25 11:15AM EDT | 92.50 | 7.10 | 5.50 | 7.80 | 0.00 | - | 1 | 10 | 23.47% |
| BG260116P00095000 | 2024-04-19 1:07PM EDT | 95.00 | 6.70 | 6.20 | 8.70 | 0.00 | - | 1 | 1 | 23.00% |
| BG260116P00100000 | 2024-04-11 2:17PM EDT | 100.00 | 9.10 | 8.10 | 11.60 | 0.00 | - | 1 | 7 | 23.74% |
| BG260116P00105000 | 2024-04-11 2:27PM EDT | 105.00 | 11.20 | 11.80 | 14.70 | 0.00 | - | 1 | 3 | 24.20% |
| BG260116P00110000 | 2024-03-20 2:17PM EDT | 110.00 | 18.50 | 12.00 | 12.70 | 0.00 | - | - | 1 | 14.33% |
© 2024 Yahoo. All rights reserved.