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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517C00080000 | 2024-05-02 12:52PM EDT | 80.00 | 21.70 | 24.10 | 28.00 | 0.00 | - | - | 22 | 75.78% |
| BG240517C00085000 | 2024-05-02 12:51PM EDT | 85.00 | 16.70 | 19.40 | 22.90 | 0.00 | - | 3 | 6 | 78.32% |
| BG240517C00087500 | 2024-05-01 3:31PM EDT | 87.50 | 14.40 | 16.90 | 20.40 | 0.00 | - | - | 121 | 69.53% |
| BG240517C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 11.80 | 14.30 | 17.60 | 0.00 | - | - | 124 | 117.38% |
| BG240517C00092500 | 2024-05-01 3:31PM EDT | 92.50 | 9.50 | 12.60 | 15.00 | 0.00 | - | 47 | 45 | 61.82% |
| BG240517C00095000 | 2024-05-08 1:11PM EDT | 95.00 | 10.40 | 9.10 | 12.50 | 0.00 | - | 1 | 44 | 88.38% |
| BG240517C00097500 | 2024-05-08 12:35PM EDT | 97.50 | 8.60 | 6.90 | 8.90 | 0.00 | - | 331 | 202 | 46.19% |
| BG240517C00100000 | 2024-05-10 3:22PM EDT | 100.00 | 5.60 | 5.60 | 6.60 | -0.60 | -9.68% | 5 | 209 | 41.36% |
| BG240517C00105000 | 2024-05-10 3:54PM EDT | 105.00 | 1.45 | 1.50 | 1.80 | +0.30 | +26.09% | 20 | 838 | 19.51% |
| BG240517C00110000 | 2024-05-10 3:39PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 19 | 748 | 17.58% |
| BG240517C00115000 | 2024-05-09 3:46PM EDT | 115.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 562 | 48.15% |
| BG240517C00120000 | 2024-04-30 3:50PM EDT | 120.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 758 | 40.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517P00075000 | 2024-04-24 10:27AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 30 | 179.88% |
| BG240517P00080000 | 2024-05-02 12:21PM EDT | 80.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 135.84% |
| BG240517P00085000 | 2024-04-26 9:30AM EDT | 85.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 62.50% |
| BG240517P00087500 | 2024-05-09 12:43PM EDT | 87.50 | 0.06 | 0.00 | 1.85 | 0.00 | - | 30 | 97 | 110.35% |
| BG240517P00090000 | 2024-05-10 11:49AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | -0.12 | -70.59% | 287 | 27 | 61.33% |
| BG240517P00092500 | 2024-05-07 11:04AM EDT | 92.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 90.82% |
| BG240517P00095000 | 2024-05-09 3:41PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 1,039 | 51.17% |
| BG240517P00097500 | 2024-05-07 3:56PM EDT | 97.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 19 | 336 | 41.60% |
| BG240517P00100000 | 2024-05-10 3:05PM EDT | 100.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 931 | 4,471 | 31.84% |
| BG240517P00105000 | 2024-05-10 3:38PM EDT | 105.00 | 0.95 | 0.10 | 1.25 | -0.45 | -32.14% | 33 | 1,312 | 27.54% |
| BG240517P00110000 | 2024-05-07 10:41AM EDT | 110.00 | 5.90 | 2.75 | 6.00 | 0.00 | - | 144 | 304 | 57.72% |
| BG240517P00115000 | 2024-05-03 10:56AM EDT | 115.00 | 14.90 | 7.90 | 11.40 | 0.00 | - | 1 | 123 | 53.13% |
| BG240517P00120000 | 2024-05-02 12:44PM EDT | 120.00 | 18.70 | 13.10 | 16.30 | 0.00 | - | - | 61 | 72.02% |
| BG240517P00125000 | 2024-05-02 12:51PM EDT | 125.00 | 23.60 | 17.80 | 21.60 | 0.00 | - | - | 95 | 87.79% |
© 2024 Yahoo. All rights reserved.