Berry Global Group, Inc. (BERY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BERY241220C00030000 | 2024-03-05 1:48PM EDT | 30.00 | 29.70 | 27.20 | 32.00 | 0.00 | - | 1 | 5 | 86.01% |
| BERY241220C00045000 | 2024-04-25 10:57AM EDT | 45.00 | 13.50 | 14.30 | 18.20 | 0.00 | - | - | 1 | 55.25% |
| BERY241220C00047500 | 2024-04-17 10:02AM EDT | 47.50 | 11.80 | 13.80 | 14.20 | 0.00 | - | - | 1 | 37.13% |
| BERY241220C00050000 | 2024-05-07 10:15AM EDT | 50.00 | 12.70 | 11.80 | 12.10 | 0.00 | - | 1 | 5 | 34.84% |
| BERY241220C00055000 | 2024-05-08 10:00AM EDT | 55.00 | 9.40 | 8.10 | 8.30 | 0.00 | - | 3 | 17 | 31.15% |
| BERY241220C00057500 | 2024-05-09 10:15AM EDT | 57.50 | 7.06 | 6.50 | 6.80 | 0.00 | - | 1 | 25 | 30.52% |
| BERY241220C00060000 | 2024-04-24 10:06AM EDT | 60.00 | 4.30 | 5.20 | 5.40 | 0.00 | - | 8 | 10 | 29.49% |
| BERY241220C00062500 | 2024-04-29 9:44AM EDT | 62.50 | 3.70 | 4.00 | 4.20 | 0.00 | - | 1 | 10 | 28.63% |
| BERY241220C00065000 | 2024-05-13 9:44AM EDT | 65.00 | 3.41 | 3.00 | 3.20 | 0.00 | - | 5 | 2,004 | 27.88% |
| BERY241220C00067500 | 2024-04-24 9:33AM EDT | 67.50 | 1.80 | 2.25 | 2.40 | 0.00 | - | 2 | 75 | 27.33% |
| BERY241220C00070000 | 2024-04-29 1:29PM EDT | 70.00 | 1.67 | 1.65 | 1.80 | 0.00 | - | 1 | 433 | 27.08% |
| BERY241220C00072500 | 2024-04-16 9:30AM EDT | 72.50 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 13 | 26.62% |
| BERY241220C00075000 | 2024-05-10 11:02AM EDT | 75.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 225 | 315 | 26.48% |
| BERY241220C00077500 | 2024-03-08 11:46AM EDT | 77.50 | 1.75 | 1.10 | 1.30 | 0.00 | - | 10 | 22 | 31.98% |
| BERY241220C00080000 | 2024-03-11 3:51PM EDT | 80.00 | 1.60 | 0.75 | 1.00 | 0.00 | - | 3 | 13 | 31.74% |
| BERY241220C00085000 | 2024-05-14 10:50AM EDT | 85.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 27.15% |
| BERY241220C00090000 | 2024-03-20 12:05PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 21 | 33.86% |
| BERY241220C00100000 | 2024-04-05 1:04PM EDT | 100.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 8 | 58.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BERY241220P00030000 | 2023-12-11 10:30AM EDT | 30.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 10 | 68.46% |
| BERY241220P00035000 | 2024-04-18 12:28PM EDT | 35.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 50.15% |
| BERY241220P00037500 | 2024-04-17 1:05PM EDT | 37.50 | 0.43 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 50.61% |
| BERY241220P00040000 | 2024-03-21 1:21PM EDT | 40.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | - | 1 | 39.40% |
| BERY241220P00042500 | 2024-04-11 12:51PM EDT | 42.50 | 0.76 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 31.52% |
| BERY241220P00045000 | 2024-04-29 3:56PM EDT | 45.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 5 | 54 | 29.47% |
| BERY241220P00047500 | 2024-04-22 10:22AM EDT | 47.50 | 1.68 | 0.75 | 0.85 | 0.00 | - | 1 | 22 | 28.00% |
| BERY241220P00050000 | 2024-04-11 12:04PM EDT | 50.00 | 2.00 | 1.15 | 1.25 | 0.00 | - | 1 | 41 | 27.12% |
| BERY241220P00052500 | 2024-05-08 2:04PM EDT | 52.50 | 1.75 | 1.60 | 1.75 | 0.00 | - | 1 | 37 | 26.00% |
| BERY241220P00055000 | 2024-04-04 1:36PM EDT | 55.00 | 3.10 | 3.00 | 3.80 | 0.00 | - | 1 | 105 | 33.40% |
| BERY241220P00057500 | 2024-05-14 9:53AM EDT | 57.50 | 3.10 | 3.20 | 3.30 | 0.00 | - | 5 | 38 | 24.16% |
| BERY241220P00060000 | 2024-05-10 9:46AM EDT | 60.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 5 | 27 | 23.39% |
| BERY241220P00062500 | 2024-05-13 11:40AM EDT | 62.50 | 5.60 | 5.50 | 5.70 | 0.00 | - | 41 | 71 | 22.51% |
| BERY241220P00065000 | 2024-05-07 3:31PM EDT | 65.00 | 7.00 | 7.00 | 7.20 | 0.00 | - | 8 | 42 | 21.46% |
| BERY241220P00067500 | 2023-12-21 10:46AM EDT | 67.50 | 6.60 | 6.50 | 6.90 | 0.00 | - | 2 | 9 | 0.00% |
| BERY241220P00070000 | 2023-12-21 11:23AM EDT | 70.00 | 7.60 | 7.70 | 8.10 | 0.00 | - | 7 | 24 | 0.00% |
| BERY241220P00072500 | 2023-12-20 10:50AM EDT | 72.50 | 8.80 | 9.00 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| BERY241220P00075000 | 2023-12-06 2:17PM EDT | 75.00 | 12.30 | 9.60 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| BERY241220P00080000 | 2024-01-19 11:40AM EDT | 80.00 | 14.90 | 19.60 | 24.50 | 0.00 | - | 1 | 1 | 55.32% |
© 2024 Yahoo. All rights reserved.