Berry Global Group, Inc. (BERY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BERY240920C00050000 | 2024-05-08 12:46PM EDT | 50.00 | 12.50 | 8.70 | 12.80 | 0.00 | - | 1 | 12 | 55.86% |
| BERY240920C00052500 | 2024-05-06 10:09AM EDT | 52.50 | 8.70 | 8.40 | 10.60 | 0.00 | - | 1 | 20 | 50.37% |
| BERY240920C00055000 | 2024-05-14 1:38PM EDT | 55.00 | 6.90 | 6.40 | 7.90 | 0.00 | - | 1 | 40 | 40.21% |
| BERY240920C00057500 | 2024-05-28 1:19PM EDT | 57.50 | 4.70 | 4.70 | 5.00 | 0.00 | - | 22 | 33 | 28.47% |
| BERY240920C00060000 | 2024-05-29 1:46PM EDT | 60.00 | 2.46 | 3.30 | 3.60 | 0.00 | - | 1 | 352 | 27.65% |
| BERY240920C00062500 | 2024-05-28 11:55AM EDT | 62.50 | 2.30 | 2.20 | 3.80 | 0.00 | - | 26 | 1,441 | 37.05% |
| BERY240920C00065000 | 2024-05-28 12:31PM EDT | 65.00 | 1.40 | 0.80 | 2.50 | 0.00 | - | 41 | 145 | 33.51% |
| BERY240920C00067500 | 2024-05-28 11:20AM EDT | 67.50 | 0.70 | 0.75 | 2.15 | -0.20 | -22.22% | 17 | 2,387 | 36.16% |
| BERY240920C00070000 | 2024-05-28 2:48PM EDT | 70.00 | 0.40 | 0.35 | 1.60 | 0.00 | - | 2 | 279 | 36.06% |
| BERY240920C00072500 | 2024-04-10 3:25PM EDT | 72.50 | 1.00 | 0.40 | 0.50 | 0.00 | - | 13 | 18 | 27.49% |
| BERY240920C00075000 | 2024-04-10 3:25PM EDT | 75.00 | 0.70 | 0.20 | 1.30 | 0.00 | - | 9 | 13 | 41.17% |
| BERY240920C00080000 | 2024-05-13 3:23PM EDT | 80.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 40.99% |
| BERY240920C00085000 | 2024-05-01 11:30AM EDT | 85.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 39.26% |
| BERY240920C00090000 | 2024-05-01 10:06AM EDT | 90.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 6 | 44.04% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BERY240920P00040000 | 2024-02-12 1:25PM EDT | 40.00 | 0.46 | 0.00 | 0.95 | 0.00 | - | - | 1 | 51.07% |
| BERY240920P00042500 | 2024-02-08 10:33AM EDT | 42.50 | 0.70 | 0.30 | 0.45 | 0.00 | - | - | 2 | 44.19% |
| BERY240920P00045000 | 2024-02-12 11:40AM EDT | 45.00 | 0.85 | 0.40 | 0.60 | 0.00 | - | 2 | 22 | 41.31% |
| BERY240920P00047500 | 2024-04-23 1:34PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| BERY240920P00050000 | 2024-05-09 3:59PM EDT | 50.00 | 0.58 | 0.40 | 0.55 | 0.00 | - | 9 | 94 | 28.61% |
| BERY240920P00052500 | 2024-05-28 1:31PM EDT | 52.50 | 0.90 | 0.70 | 0.85 | 0.00 | - | 26 | 124 | 26.73% |
| BERY240920P00055000 | 2024-05-30 10:59AM EDT | 55.00 | 1.55 | 1.15 | 1.40 | 0.00 | - | 3 | 192 | 25.87% |
| BERY240920P00057500 | 2024-05-30 10:59AM EDT | 57.50 | 2.40 | 1.00 | 2.20 | 0.00 | - | 1 | 56 | 25.10% |
| BERY240920P00060000 | 2024-05-30 11:10AM EDT | 60.00 | 3.60 | 2.90 | 3.30 | 0.00 | - | 1 | 202 | 24.49% |
| BERY240920P00062500 | 2024-05-30 10:03AM EDT | 62.50 | 5.30 | 3.50 | 6.40 | 0.00 | - | 2 | 108 | 36.91% |
| BERY240920P00065000 | 2024-05-29 10:52AM EDT | 65.00 | 7.70 | 4.00 | 6.30 | 0.00 | - | 1 | 7 | 22.41% |
| BERY240920P00067500 | 2024-05-21 11:26AM EDT | 67.50 | 7.80 | 6.00 | 10.20 | 0.00 | - | 1 | 4 | 39.80% |
| BERY240920P00072500 | 2024-03-08 11:44AM EDT | 72.50 | 12.90 | 12.20 | 15.60 | 0.00 | - | 1 | 1 | 53.00% |
© 2024 Yahoo. All rights reserved.