UK Markets closed

Bunge Limited (BG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.24+2.65 (+2.69%)
At close: 04:00PM EDT
100.82 -0.42 (-0.41%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG220819C000650002022-07-07 9:33AM EDT65.0025.3729.1030.500.00--40.00%
BG220819C000700002022-08-05 9:45AM EDT70.0026.0027.0031.000.00--50.00%
BG220819C000750002022-08-11 9:45AM EDT75.0024.6022.9026.00+3.50+16.59%170.00%
BG220819C000775002022-07-27 2:54PM EDT77.5013.5120.0023.500.00--30.00%
BG220819C000800002022-07-29 3:29PM EDT80.0012.5017.5021.000.00--2220.00%
BG220819C000825002022-08-09 12:50PM EDT82.5015.2015.0018.500.00-1150.00%
BG220819C000850002022-08-05 3:55PM EDT85.0012.0412.5016.000.00-81180.00%
BG220819C000875002022-08-09 2:14PM EDT87.5010.2010.0013.500.00-1870.00%
BG220819C000900002022-08-10 2:44PM EDT90.007.707.9011.00+0.40+5.48%57140.00%
BG220819C000925002022-08-10 10:54AM EDT92.505.605.508.900.00-325646.29%
BG220819C000950002022-08-11 12:37PM EDT95.004.454.204.90+1.08+32.05%1381,3640.00%
BG220819C000975002022-08-11 1:55PM EDT97.502.522.352.75+0.44+21.15%465310.00%
BG220819C001000002022-08-11 2:33PM EDT100.001.051.001.35+0.20+23.53%205499.82%
BG220819C001050002022-08-11 9:51AM EDT105.000.100.150.45-0.05-33.33%169932.47%
BG220819C001100002022-08-03 1:14PM EDT110.000.150.000.050.00-13,02533.99%
BG220819C001150002022-08-03 9:30AM EDT115.000.010.000.500.00-31,18765.23%
BG220819C001200002022-07-21 11:35AM EDT120.000.050.000.750.00--388.87%
BG220819C001300002022-08-03 10:27AM EDT130.000.050.000.750.00--1119.34%
BG220819C001350002022-08-04 12:33PM EDT135.000.250.000.150.00--1101.95%
BG220819C001450002022-08-03 10:27AM EDT145.000.050.000.250.00--1132.03%
BG220819C001550002022-08-03 10:28AM EDT155.000.050.000.100.00--131135.16%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG220819P000450002022-08-04 9:37AM EDT45.000.050.000.050.00-185351237.50%
BG220819P000475002022-08-02 1:52PM EDT47.500.050.000.950.00-11337.11%
BG220819P000500002022-08-02 1:52PM EDT50.000.050.000.750.00-11303.13%
BG220819P000550002022-08-02 1:51PM EDT55.000.050.000.750.00-11266.80%
BG220819P000600002022-08-02 1:51PM EDT60.000.050.000.750.00-123233.20%
BG220819P000650002022-07-20 12:39PM EDT65.000.100.000.600.00--243193.95%
BG220819P000700002022-07-29 2:55PM EDT70.000.050.000.750.00--60173.44%
BG220819P000750002022-08-04 9:31AM EDT75.000.150.000.050.00--16795.31%
BG220819P000775002022-07-29 2:53PM EDT77.500.300.000.750.00--161132.81%
BG220819P000800002022-08-09 12:24PM EDT80.000.100.050.300.00-3613102.73%
BG220819P000825002022-08-05 9:50AM EDT82.500.200.000.500.00-412698.05%
BG220819P000850002022-08-08 3:50PM EDT85.000.200.100.700.00-929796.00%
BG220819P000875002022-08-10 2:04PM EDT87.500.170.150.75-0.16-48.48%527586.04%
BG220819P000900002022-08-11 11:40AM EDT90.000.240.100.55-0.16-40.00%318367.19%
BG220819P000925002022-08-10 11:46AM EDT92.500.600.250.55-0.38-38.78%121058.30%
BG220819P000950002022-08-11 10:23AM EDT95.000.740.550.85-0.51-40.80%5115955.27%
BG220819P000975002022-08-11 11:29AM EDT97.501.351.201.60-0.90-40.00%22356.93%
BG220819P001000002022-08-11 2:32PM EDT100.002.702.452.90-1.11-29.13%121963.33%
BG220819P001050002022-08-11 10:23AM EDT105.006.325.708.50-7.94-55.68%127594.80%
BG220819P001100002022-07-22 1:23PM EDT110.0019.3310.2013.500.00--22121.63%
BG220819P001150002022-08-03 10:04AM EDT115.0021.6515.1018.500.00--76147.51%