Bunge Global SA (BG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240719C00050000 | 2024-04-04 9:51AM EDT | 50.00 | 54.81 | 50.00 | 52.50 | 0.00 | - | 1 | 3 | 0.00% |
| BG240719C00075000 | 2024-01-31 4:12PM EDT | 75.00 | 15.66 | 17.50 | 20.90 | 0.00 | - | - | 13 | 0.00% |
| BG240719C00080000 | 2024-03-15 9:41AM EDT | 80.00 | 17.50 | 22.40 | 27.00 | 0.00 | - | 1 | 7 | 67.87% |
| BG240719C00082500 | 2024-02-13 10:45AM EDT | 82.50 | 11.04 | 14.00 | 16.20 | 0.00 | - | 1 | 3 | 0.00% |
| BG240719C00085000 | 2024-05-14 10:25AM EDT | 85.00 | 22.89 | 19.10 | 21.40 | 0.00 | - | 3 | 10 | 0.00% |
| BG240719C00087500 | 2024-06-18 1:51PM EDT | 87.50 | 15.31 | 18.00 | 22.00 | 0.00 | - | 2 | 98 | 65.23% |
| BG240719C00090000 | 2024-06-24 10:10AM EDT | 90.00 | 17.55 | 15.80 | 19.50 | 0.00 | - | 5 | 85 | 61.47% |
| BG240719C00092500 | 2024-04-19 10:15AM EDT | 92.50 | 17.29 | 10.70 | 12.90 | 0.00 | - | 2 | 32 | 0.00% |
| BG240719C00095000 | 2024-06-20 10:40AM EDT | 95.00 | 8.90 | 10.60 | 14.50 | 0.00 | - | 2 | 203 | 73.93% |
| BG240719C00097500 | 2024-06-28 2:27PM EDT | 97.50 | 8.67 | 8.00 | 11.60 | +0.77 | +9.75% | 2 | 163 | 59.74% |
| BG240719C00100000 | 2024-06-28 2:22PM EDT | 100.00 | 6.40 | 6.30 | 9.00 | -2.10 | -24.71% | 10 | 474 | 49.44% |
| BG240719C00105000 | 2024-06-28 2:47PM EDT | 105.00 | 2.40 | 3.10 | 3.40 | -1.30 | -35.14% | 6 | 1,313 | 23.80% |
| BG240719C00110000 | 2024-06-28 3:43PM EDT | 110.00 | 0.90 | 0.80 | 0.95 | -0.40 | -30.77% | 69 | 1,648 | 21.19% |
| BG240719C00115000 | 2024-06-27 3:35PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 1,225 | 21.73% |
| BG240719C00120000 | 2024-06-27 3:53PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 507 | 26.86% |
| BG240719C00125000 | 2024-04-24 3:20PM EDT | 125.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 42.19% |
| BG240719C00130000 | 2024-04-19 1:24PM EDT | 130.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 51 | 17 | 25.00% |
| BG240719C00135000 | 2024-04-19 1:28PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 25.00% |
| BG240719C00150000 | 2024-04-08 1:52PM EDT | 150.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 3 | 80.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240719P00045000 | 2024-03-13 12:31PM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 192.58% |
| BG240719P00060000 | 2024-02-08 3:29PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 134.38% |
| BG240719P00065000 | 2024-06-14 12:49PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 147.95% |
| BG240719P00070000 | 2024-06-14 12:49PM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 66 | 91.80% |
| BG240719P00075000 | 2024-06-06 10:12AM EDT | 75.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 57 | 112.60% |
| BG240719P00080000 | 2024-06-24 2:35PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 147 | 56.64% |
| BG240719P00082500 | 2024-05-24 2:28PM EDT | 82.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 68.16% |
| BG240719P00085000 | 2024-06-25 12:44PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 228 | 48.15% |
| BG240719P00087500 | 2024-06-25 11:08AM EDT | 87.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 86 | 50.68% |
| BG240719P00090000 | 2024-06-17 10:21AM EDT | 90.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 555 | 57.52% |
| BG240719P00092500 | 2024-06-27 10:36AM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| BG240719P00095000 | 2024-06-25 11:17AM EDT | 95.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 153 | 31.45% |
| BG240719P00097500 | 2024-06-28 12:12PM EDT | 97.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 164 | 27.25% |
| BG240719P00100000 | 2024-06-28 2:48PM EDT | 100.00 | 0.40 | 0.20 | 0.35 | +0.12 | +42.86% | 11 | 1,459 | 23.44% |
| BG240719P00105000 | 2024-06-28 3:51PM EDT | 105.00 | 1.30 | 1.10 | 1.30 | +0.15 | +13.04% | 44 | 299 | 20.39% |
| BG240719P00110000 | 2024-06-28 1:27PM EDT | 110.00 | 4.36 | 3.70 | 4.50 | +0.96 | +28.24% | 10 | 881 | 24.78% |
| BG240719P00115000 | 2024-06-05 10:20AM EDT | 115.00 | 9.20 | 6.20 | 10.20 | 0.00 | - | 2 | 0 | 47.68% |
| BG240719P00120000 | 2024-05-02 12:52PM EDT | 120.00 | 18.90 | 10.60 | 14.30 | 0.00 | - | 2 | 0 | 48.24% |
| BG240719P00125000 | 2024-05-15 12:03PM EDT | 125.00 | 23.51 | 20.30 | 24.00 | 0.00 | - | 8 | 0 | 96.39% |
© 2024 Yahoo. All rights reserved.