Bunge Limited (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517C00085000 | 2024-04-19 10:11AM EDT | 85.00 | 23.30 | 22.80 | 26.90 | +7.30 | +45.62% | 3 | 0 | 56.35% |
| BG240517C00092500 | 2024-04-03 10:26AM EDT | 92.50 | 11.50 | 15.50 | 19.50 | 0.00 | - | 3 | 0 | 75.39% |
| BG240517C00095000 | 2024-04-18 1:04PM EDT | 95.00 | 11.44 | 14.10 | 16.30 | 0.00 | - | 3 | 20 | 59.20% |
| BG240517C00097500 | 2024-04-19 12:08PM EDT | 97.50 | 12.72 | 12.10 | 13.50 | +3.52 | +38.26% | 8 | 366 | 48.46% |
| BG240517C00100000 | 2024-04-19 3:48PM EDT | 100.00 | 10.70 | 10.10 | 10.90 | +3.68 | +52.42% | 19 | 75 | 40.45% |
| BG240517C00105000 | 2024-04-19 2:51PM EDT | 105.00 | 6.42 | 6.10 | 6.50 | +2.32 | +56.59% | 259 | 499 | 32.26% |
| BG240517C00110000 | 2024-04-19 3:49PM EDT | 110.00 | 3.43 | 3.10 | 3.40 | +1.63 | +90.56% | 141 | 802 | 29.98% |
| BG240517C00115000 | 2024-04-19 3:49PM EDT | 115.00 | 1.40 | 1.25 | 1.45 | +0.70 | +100.00% | 269 | 355 | 28.52% |
| BG240517C00120000 | 2024-04-19 3:10PM EDT | 120.00 | 0.45 | 0.40 | 0.60 | +0.20 | +80.00% | 3 | 22 | 29.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517P00075000 | 2024-03-26 12:58PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 80.76% |
| BG240517P00080000 | 2024-04-19 3:33PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.38 | -88.37% | 1 | 3 | 52.54% |
| BG240517P00085000 | 2024-04-19 3:33PM EDT | 85.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 1 | 10 | 51.17% |
| BG240517P00087500 | 2024-04-05 2:05PM EDT | 87.50 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 51.66% |
| BG240517P00090000 | 2024-04-16 3:30PM EDT | 90.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 47.80% |
| BG240517P00092500 | 2024-04-03 11:57AM EDT | 92.50 | 0.65 | 0.05 | 0.20 | 0.00 | - | 5 | 12 | 36.52% |
| BG240517P00095000 | 2024-04-19 10:18AM EDT | 95.00 | 0.29 | 0.20 | 0.30 | -0.24 | -45.28% | 4 | 62 | 34.67% |
| BG240517P00097500 | 2024-04-18 10:34AM EDT | 97.50 | 0.60 | 0.35 | 0.45 | -0.25 | -29.41% | 1 | 226 | 32.89% |
| BG240517P00100000 | 2024-04-19 2:57PM EDT | 100.00 | 0.60 | 0.60 | 0.75 | -0.70 | -53.85% | 28 | 1,533 | 32.23% |
| BG240517P00105000 | 2024-04-19 3:54PM EDT | 105.00 | 1.60 | 1.25 | 1.80 | -1.50 | -48.39% | 112 | 336 | 30.57% |
| BG240517P00110000 | 2024-04-19 2:05PM EDT | 110.00 | 3.60 | 3.60 | 5.80 | -4.00 | -52.63% | 74 | 101 | 45.85% |
| BG240517P00115000 | 2024-04-09 3:29PM EDT | 115.00 | 8.80 | 6.80 | 7.70 | 0.00 | - | 7 | 6 | 35.76% |
© 2024 Yahoo. All rights reserved.