UK Markets open in 3 hrs 4 mins

Bunge Limited (BG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.84+0.68 (+0.65%)
At close: 04:00PM EST
105.30 +0.46 (+0.44%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG230120C000225002021-11-10 6:59AM EST22.5056.0062.0067.000.00-110.00%
BG230120C000250002021-11-10 6:59AM EST25.0035.0059.5064.500.00-400.00%
BG230120C000350002021-11-17 11:58AM EST35.0059.8250.7055.300.00-7660.00%
BG230120C000375002021-11-16 3:39PM EST37.5058.5248.6053.400.00-900.00%
BG230120C000400002021-11-10 6:59AM EST40.0049.5644.5049.500.00-900.00%
BG230120C000425002021-11-10 6:59AM EST42.5043.0042.1046.900.00-110.00%
BG230120C000450002021-11-10 6:59AM EST45.0016.3039.5044.500.00-110.00%
BG230120C000475002021-11-10 6:59AM EST47.5030.0037.1041.900.00-100.00%
BG230120C000500002022-08-08 11:41AM EST50.0045.5047.0051.400.00-1120.00%
BG230120C000525002021-11-10 6:59AM EST52.5027.1032.6037.400.00-120.00%
BG230120C000550002021-11-10 6:59AM EST55.0021.7030.1035.000.00-370.00%
BG230120C000575002021-11-10 6:59AM EST57.5021.8328.2032.300.00-150.00%
BG230120C000600002022-08-04 10:18AM EST60.0036.1737.5041.500.00-21410.00%
BG230120C000625002022-07-21 12:14PM EST62.5030.7035.0039.500.00-30870.00%
BG230120C000650002022-07-06 11:48AM EST65.0021.9730.2031.400.00-10130.00%
BG230120C000675002021-10-29 9:32AM EST67.5026.4123.3026.800.00-15100.00%
BG230120C000700002022-08-09 8:30AM EST70.0028.3028.0032.000.00-31620.00%
BG230120C000725002022-07-29 2:00PM EST72.5021.7026.0030.000.00-1250.00%
BG230120C000750002021-12-15 3:21PM EST75.0017.9020.3022.300.00-21730.00%
BG230120C000775002021-10-20 9:37AM EST77.5015.0019.8022.300.00-2150.00%
BG230120C000800002022-07-25 11:17AM EST80.0018.1020.9022.200.00-51460.00%
BG230120C000825002022-07-12 8:51AM EST82.5011.2018.4018.800.00-92280.00%
BG230120C000850002022-08-01 2:37PM EST85.0014.1016.8018.000.00-5190.00%
BG230120C000875002022-08-03 1:19PM EST87.5012.3014.8016.200.00-1540.00%
BG230120C000900002022-08-04 11:32AM EST90.0012.0013.4014.500.00-891580.00%
BG230120C000925002022-08-04 9:28AM EST92.509.8011.7012.800.00-1224626.20%
BG230120C000950002022-08-08 2:34PM EST95.009.2310.2011.000.00-3062729.92%
BG230120C000975002022-08-05 8:44AM EST97.507.858.909.800.00-1410035.47%
BG230120C001000002022-08-11 9:50AM EST100.008.007.608.40+0.94+13.31%4049137.05%
BG230120C001050002022-08-11 9:34AM EST105.006.005.406.20+0.60+11.11%234740.17%
BG230120C001100002022-08-11 8:46AM EST110.004.143.804.60+0.44+11.89%3865942.97%
BG230120C001150002022-08-09 1:43PM EST115.002.432.403.200.00-133043.77%
BG230120C001200002022-08-11 10:25AM EST120.001.851.552.15+0.15+8.82%127644.15%
BG230120C001250002022-08-10 2:44PM EST125.001.150.951.50+0.01+0.88%416345.34%
BG230120C001300002022-08-09 1:13PM EST130.000.800.551.200.00-255348.29%
BG230120C001350002022-08-11 10:58AM EST135.000.460.450.80+0.01+2.22%142548.54%
BG230120C001400002022-08-11 8:46AM EST140.000.390.000.75-0.51-56.67%111552.71%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BG230120P000225002021-11-10 6:59AM EST22.500.300.000.950.00-647222.46%
BG230120P000250002022-07-27 8:30AM EST25.000.100.001.300.00-196220.02%
BG230120P000275002022-07-27 8:30AM EST27.500.100.004.800.00--17278.81%
BG230120P000300002021-11-10 6:59AM EST30.000.250.001.000.00-216183.89%
BG230120P000325002021-11-10 6:59AM EST32.500.620.101.100.00-736178.71%
BG230120P000350002021-11-05 9:41AM EST35.000.200.005.000.00-114234.28%
BG230120P000400002022-07-29 8:30AM EST40.000.250.000.450.00-5137126.17%
BG230120P000425002022-07-28 8:30AM EST42.500.300.001.350.00-110143.95%
BG230120P000450002021-11-10 6:59AM EST45.001.060.001.700.00-123142.38%
BG230120P000475002022-07-27 12:31PM EST47.500.450.000.950.00-39119.63%
BG230120P000500002021-11-10 6:59AM EST50.001.250.652.200.00-1274142.87%
BG230120P000525002021-11-10 6:59AM EST52.502.901.251.550.00-11134.23%
BG230120P000550002021-12-08 1:42PM EST55.001.500.653.700.00-150164142.68%
BG230120P000575002022-07-05 10:40AM EST57.501.500.351.300.00-28105.08%
BG230120P000600002022-07-05 1:59PM EST60.001.710.601.000.00-444098.10%
BG230120P000625002022-07-18 2:38PM EST62.501.600.352.750.00-229108.45%
BG230120P000650002022-07-15 12:17PM EST65.002.200.601.350.00-14790.28%
BG230120P000675002022-07-26 2:12PM EST67.501.550.552.100.00-2,0003,55191.36%
BG230120P000700002022-07-26 12:12PM EST70.001.850.851.550.00-18083.11%
BG230120P000725002022-07-28 1:34PM EST72.502.700.952.100.00-12582.76%
BG230120P000750002022-08-11 1:13PM EST75.001.651.401.90-1.09-39.78%19878.76%
BG230120P000775002022-08-02 1:06PM EST77.502.851.652.300.00-8018577.32%
BG230120P000800002022-08-10 12:04PM EST80.002.602.002.70-0.90-25.71%281,10175.90%
BG230120P000825002022-08-03 10:04AM EST82.504.102.653.000.00-14962375.00%
BG230120P000850002022-08-10 8:40AM EST85.003.282.953.80-1.72-34.40%64,38074.17%
BG230120P000875002022-08-03 10:04AM EST87.505.803.504.500.00-3918973.39%
BG230120P000900002022-08-04 10:15AM EST90.005.804.305.200.00-8714273.00%
BG230120P000925002021-11-24 10:56AM EST92.5011.5011.9013.500.00-11125.05%
BG230120P000950002022-08-09 2:40PM EST95.007.806.107.000.00-24772.51%
BG230120P000975002022-08-01 1:21PM EST97.5010.327.208.500.00--5474.10%
BG230120P001000002022-08-09 10:41AM EST100.009.508.309.600.00-3826273.61%
BG230120P001050002022-08-09 1:13PM EST105.0012.7011.2012.400.00-813875.16%
BG230120P001100002022-08-10 11:17AM EST110.0015.4014.5016.00-3.30-17.65%55678.33%
BG230120P001150002022-08-11 8:51AM EST115.0018.4018.3019.60-3.00-14.02%34881.24%
BG230120P001200002022-07-14 9:22AM EST120.0036.5522.6025.000.00--3990.15%
BG230120P001350002021-10-28 2:58PM EST135.0045.5045.3049.300.00--2170.52%