Berry Global Group, Inc. (BERY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BERY240621C00027500 | 2023-12-07 2:33PM EDT | 27.50 | 38.10 | 37.10 | 42.00 | 0.00 | - | 1 | 1 | 511.47% |
| BERY240621C00030000 | 2023-12-22 2:26PM EDT | 30.00 | 38.20 | 34.20 | 39.00 | 0.00 | - | 1 | 1 | 451.66% |
| BERY240621C00032500 | 2023-12-27 4:35PM EDT | 32.50 | 35.80 | 32.20 | 37.00 | 0.00 | - | 1 | 3 | 429.39% |
| BERY240621C00035000 | 2023-12-27 4:36PM EDT | 35.00 | 33.40 | 29.70 | 34.50 | 0.00 | - | 1 | 3 | 393.26% |
| BERY240621C00037500 | 2023-12-22 2:40PM EDT | 37.50 | 30.90 | 26.70 | 31.50 | 0.00 | - | 1 | 3 | 346.00% |
| BERY240621C00047500 | 2023-12-11 12:06PM EDT | 47.50 | 19.40 | 16.20 | 21.00 | 0.00 | - | - | 1 | 224.61% |
| BERY240621C00050000 | 2024-02-09 4:05PM EDT | 50.00 | 10.10 | 9.10 | 13.90 | 0.00 | - | 1 | 3 | 97.71% |
| BERY240621C00052500 | 2024-05-31 3:50PM EDT | 52.50 | 7.24 | 5.30 | 9.40 | +0.64 | +9.70% | 2 | 65 | 90.33% |
| BERY240621C00055000 | 2024-04-24 9:56AM EDT | 55.00 | 3.40 | 2.50 | 6.60 | 0.00 | - | 3 | 13 | 66.55% |
| BERY240621C00057500 | 2024-05-29 2:25PM EDT | 57.50 | 1.40 | 2.60 | 3.00 | 0.00 | - | 6 | 128 | 27.12% |
| BERY240621C00060000 | 2024-05-29 12:46PM EDT | 60.00 | 0.40 | 1.00 | 1.20 | 0.00 | - | 5 | 230 | 21.95% |
| BERY240621C00062500 | 2024-05-30 2:34PM EDT | 62.50 | 0.40 | 0.25 | 1.15 | +0.20 | +100.00% | 3 | 2,803 | 37.89% |
| BERY240621C00065000 | 2024-05-28 12:05PM EDT | 65.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 20 | 407 | 30.47% |
| BERY240621C00067500 | 2024-05-07 3:08PM EDT | 67.50 | 0.47 | 0.00 | 2.20 | 0.00 | - | 11 | 108 | 61.47% |
| BERY240621C00070000 | 2024-05-29 11:06AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 463 | 45.90% |
| BERY240621C00072500 | 2024-03-06 12:02PM EDT | 72.50 | 0.55 | 0.20 | 0.35 | 0.00 | - | 5 | 226 | 54.54% |
| BERY240621C00075000 | 2024-04-01 9:32AM EDT | 75.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 1 | 52 | 70.26% |
| BERY240621C00077500 | 2024-05-28 12:01PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 669 | 670 | 50.59% |
| BERY240621C00080000 | 2024-05-08 1:52PM EDT | 80.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 10 | 111 | 98.83% |
| BERY240621C00085000 | 2024-05-28 11:55AM EDT | 85.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 20 | 112.50% |
| BERY240621C00090000 | 2024-04-05 3:27PM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 117.29% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BERY240621P00040000 | 2024-02-07 12:38PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 111.52% |
| BERY240621P00042500 | 2023-10-25 2:20PM EDT | 42.50 | 1.45 | 0.00 | 0.75 | 0.00 | - | - | 0 | 97.66% |
| BERY240621P00045000 | 2024-05-08 2:32PM EDT | 45.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | 8 | 27 | 112.11% |
| BERY240621P00047500 | 2024-05-24 9:31AM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 14 | 53.91% |
| BERY240621P00050000 | 2024-05-24 10:37AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 42 | 43.75% |
| BERY240621P00052500 | 2024-05-24 12:54PM EDT | 52.50 | 0.08 | 0.00 | 2.05 | 0.00 | - | 1 | 114 | 66.46% |
| BERY240621P00055000 | 2024-05-28 12:14PM EDT | 55.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 238 | 30.37% |
| BERY240621P00057500 | 2024-05-29 2:42PM EDT | 57.50 | 1.05 | 0.35 | 0.50 | 0.00 | - | 17 | 130 | 24.46% |
| BERY240621P00060000 | 2024-05-28 1:41PM EDT | 60.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 2 | 1,410 | 23.34% |
| BERY240621P00062500 | 2024-05-28 10:06AM EDT | 62.50 | 3.70 | 2.35 | 3.30 | 0.00 | - | 1 | 150 | 28.61% |
| BERY240621P00065000 | 2024-03-01 1:23PM EDT | 65.00 | 7.40 | 3.70 | 5.80 | 0.00 | - | 6 | 18 | 40.67% |
| BERY240621P00067500 | 2024-02-28 11:44AM EDT | 67.50 | 9.60 | 7.40 | 9.60 | 0.00 | - | 7 | 14 | 56.25% |
| BERY240621P00070000 | 2024-02-06 4:20PM EDT | 70.00 | 7.40 | 10.80 | 11.70 | 0.00 | - | 41 | 59 | 72.46% |
| BERY240621P00072500 | 2024-01-04 11:04AM EDT | 72.50 | 8.50 | 8.20 | 8.70 | 0.00 | - | 1 | 16 | 0.00% |
| BERY240621P00075000 | 2024-01-31 11:58AM EDT | 75.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BERY240621P00077500 | 2024-02-01 11:03AM EDT | 77.50 | 12.40 | 16.50 | 21.40 | 0.00 | - | 3 | 11 | 104.30% |
| BERY240621P00080000 | 2023-12-26 12:58PM EDT | 80.00 | 12.40 | 12.10 | 15.10 | 0.00 | - | 3 | 9 | 0.00% |
| BERY240621P00085000 | 2023-12-14 12:55PM EDT | 85.00 | 15.70 | 17.50 | 22.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.