Bunge Limited (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240119C00042500 | 2021-12-13 4:20PM EDT | 42.50 | 43.01 | 49.00 | 54.00 | 0.00 | - | - | 3 | 55.08% |
| BG240119C00050000 | 2022-07-05 9:47AM EDT | 50.00 | 38.50 | 44.00 | 48.40 | 0.00 | - | - | 2 | 64.18% |
| BG240119C00060000 | 2022-08-01 12:54PM EDT | 60.00 | 36.00 | 39.00 | 43.50 | 0.00 | - | - | 1 | 65.89% |
| BG240119C00070000 | 2022-08-04 2:52PM EDT | 70.00 | 32.00 | 31.00 | 36.00 | 0.00 | - | 20 | 111 | 60.30% |
| BG240119C00075000 | 2022-08-04 11:42AM EDT | 75.00 | 27.00 | 27.50 | 32.00 | 0.00 | - | - | 10 | 57.37% |
| BG240119C00077500 | 2022-08-11 10:39AM EDT | 77.50 | 27.82 | 27.30 | 29.90 | +27.82 | - | 1 | 1 | 58.39% |
| BG240119C00080000 | 2022-08-10 3:03PM EDT | 80.00 | 25.13 | 24.00 | 29.00 | +0.58 | +2.36% | 15 | 21 | 55.80% |
| BG240119C00082500 | 2022-07-14 10:55AM EDT | 82.50 | 15.48 | 22.50 | 27.00 | 0.00 | - | - | 4 | 54.37% |
| BG240119C00085000 | 2022-08-03 9:57AM EDT | 85.00 | 20.00 | 21.00 | 25.50 | 0.00 | - | 10 | 14 | 53.65% |
| BG240119C00087500 | 2022-07-15 9:37AM EDT | 87.50 | 14.13 | 19.50 | 24.00 | 0.00 | - | - | 4 | 52.78% |
| BG240119C00090000 | 2022-07-27 11:15AM EDT | 90.00 | 15.00 | 20.50 | 22.20 | 0.00 | - | - | 42 | 55.18% |
| BG240119C00092500 | 2022-07-25 9:52AM EDT | 92.50 | 15.50 | 16.50 | 21.50 | 0.00 | - | - | 8 | 51.37% |
| BG240119C00095000 | 2022-08-03 3:47PM EDT | 95.00 | 14.80 | 15.00 | 20.00 | 0.00 | - | 5 | 8 | 50.08% |
| BG240119C00097500 | 2022-08-04 2:29PM EDT | 97.50 | 14.40 | 14.40 | 19.00 | 0.00 | - | 2 | 8 | 50.72% |
| BG240119C00100000 | 2022-08-02 12:45PM EDT | 100.00 | 12.30 | 13.00 | 17.50 | 0.00 | - | 6 | 30 | 55.88% |
| BG240119C00105000 | 2022-07-07 3:34PM EDT | 105.00 | 8.65 | 9.00 | 13.00 | 0.00 | - | - | 9 | 47.91% |
| BG240119C00110000 | 2022-07-27 11:16AM EDT | 110.00 | 7.40 | 9.00 | 13.50 | 0.00 | - | - | 26 | 53.93% |
| BG240119C00115000 | 2022-07-29 3:59PM EDT | 115.00 | 7.50 | 7.60 | 12.00 | 0.00 | - | - | 133 | 53.69% |
| BG240119C00120000 | 2022-08-03 3:21PM EDT | 120.00 | 7.00 | 6.20 | 10.50 | 0.00 | - | 2 | 287 | 53.01% |
| BG240119C00125000 | 2022-08-04 12:39PM EDT | 125.00 | 5.80 | 4.50 | 9.00 | 0.00 | - | 1 | 445 | 51.88% |
| BG240119C00130000 | 2022-07-28 10:24AM EDT | 130.00 | 3.30 | 4.40 | 8.50 | 0.00 | - | 1 | 44 | 53.44% |
| BG240119C00135000 | 2021-11-05 11:29AM EDT | 135.00 | 3.50 | 1.00 | 3.60 | 0.00 | - | 10 | 0 | 39.45% |
| BG240119C00140000 | 2022-08-04 12:17PM EDT | 140.00 | 3.10 | 2.80 | 6.50 | 0.00 | - | - | 32 | 52.47% |
| BG240119C00150000 | 2022-07-28 3:50PM EDT | 150.00 | 1.50 | 1.70 | 5.30 | 0.00 | - | - | 6 | 52.98% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240119P00045000 | 2022-07-13 12:15PM EDT | 45.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 8 | 72.00% |
| BG240119P00055000 | 2021-11-10 7:59AM EDT | 55.00 | 3.20 | 2.75 | 5.00 | 0.00 | - | - | 1 | 65.27% |
| BG240119P00060000 | 2021-11-10 7:59AM EDT | 60.00 | 4.40 | 3.80 | 6.40 | 0.00 | - | 1 | 2 | 64.25% |
| BG240119P00065000 | 2022-07-27 11:10AM EDT | 65.00 | 4.82 | 1.00 | 5.00 | 0.00 | - | 1 | 12 | 56.06% |
| BG240119P00070000 | 2022-07-29 10:02AM EDT | 70.00 | 5.60 | 2.20 | 6.50 | 0.00 | - | 1 | 17 | 55.41% |
| BG240119P00075000 | 2022-08-08 11:10AM EDT | 75.00 | 6.00 | 4.90 | 8.00 | 0.00 | - | - | 269 | 53.89% |
| BG240119P00077500 | 2022-07-06 11:36AM EDT | 77.50 | 10.60 | 6.30 | 8.50 | 0.00 | - | - | 0 | 51.97% |
| BG240119P00080000 | 2022-07-20 3:52PM EDT | 80.00 | 9.20 | 5.50 | 9.00 | 0.00 | - | 1 | 10 | 49.98% |
| BG240119P00090000 | 2022-07-14 9:31AM EDT | 90.00 | 16.50 | 8.00 | 12.50 | 0.00 | - | - | 5 | 45.85% |
| BG240119P00095000 | 2022-07-12 3:03PM EDT | 95.00 | 17.30 | 10.00 | 15.00 | 0.00 | - | - | 18 | 45.13% |
| BG240119P00097500 | 2022-08-10 10:38AM EDT | 97.50 | 14.80 | 11.50 | 16.00 | +14.80 | - | - | 32 | 43.77% |
| BG240119P00100000 | 2022-08-09 1:43PM EDT | 100.00 | 15.90 | 12.50 | 17.30 | 0.00 | - | 11 | 44 | 43.14% |
| BG240119P00110000 | 2022-07-05 11:38AM EDT | 110.00 | 29.30 | 21.30 | 24.50 | 0.00 | - | - | 7 | 44.74% |
© 2023 Yahoo. All rights reserved.
