Berry Global Group, Inc. (BERY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 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 | 89.40% |
| BERY241220C00045000 | 2024-04-25 10:57AM EDT | 45.00 | 13.50 | 13.00 | 17.90 | 0.00 | - | - | 1 | 54.96% |
| BERY241220C00047500 | 2024-04-17 10:02AM EDT | 47.50 | 11.80 | 12.20 | 17.00 | 0.00 | - | - | 1 | 60.63% |
| BERY241220C00050000 | 2024-05-07 10:15AM EDT | 50.00 | 12.70 | 10.60 | 11.90 | 0.00 | - | 1 | 5 | 34.64% |
| BERY241220C00055000 | 2024-05-22 9:30AM EDT | 55.00 | 8.50 | 7.80 | 8.10 | 0.00 | - | 2 | 21 | 31.13% |
| BERY241220C00057500 | 2024-05-30 9:56AM EDT | 57.50 | 5.30 | 6.20 | 6.50 | 0.00 | - | 1 | 28 | 29.97% |
| BERY241220C00060000 | 2024-05-29 9:49AM EDT | 60.00 | 3.90 | 4.00 | 6.20 | 0.00 | - | 2 | 12 | 35.19% |
| BERY241220C00062500 | 2024-05-31 9:48AM EDT | 62.50 | 3.30 | 3.70 | 5.90 | -0.70 | -17.50% | 2 | 15 | 39.32% |
| BERY241220C00065000 | 2024-05-29 10:39AM EDT | 65.00 | 2.05 | 2.70 | 2.95 | 0.00 | - | 20 | 2,004 | 27.55% |
| BERY241220C00067500 | 2024-04-24 9:33AM EDT | 67.50 | 1.80 | 1.90 | 2.20 | 0.00 | - | 2 | 75 | 27.17% |
| BERY241220C00070000 | 2024-05-31 9:56AM EDT | 70.00 | 1.20 | 1.30 | 1.55 | -0.47 | -28.14% | 1 | 433 | 26.42% |
| BERY241220C00072500 | 2024-04-16 9:30AM EDT | 72.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| BERY241220C00075000 | 2024-05-10 11:02AM EDT | 75.00 | 0.95 | 0.45 | 0.75 | 0.00 | - | 225 | 315 | 25.64% |
| BERY241220C00077500 | 2024-05-16 12:55PM EDT | 77.50 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 22 | 25.86% |
| BERY241220C00080000 | 2024-05-28 12:55PM EDT | 80.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 3 | 12 | 26.03% |
| BERY241220C00085000 | 2024-05-14 10:50AM EDT | 85.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 48.43% |
| BERY241220C00090000 | 2024-03-20 12:05PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 21 | 35.23% |
| BERY241220C00100000 | 2024-04-05 1:04PM EDT | 100.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 8 | 50.24% |
PutsforDecember 20, 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 | 71.29% |
| BERY241220P00035000 | 2024-04-18 12:28PM EDT | 35.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 59.16% |
| BERY241220P00037500 | 2024-04-17 1:05PM EDT | 37.50 | 0.43 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 53.42% |
| BERY241220P00040000 | 2024-03-21 1:21PM EDT | 40.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | - | 1 | 41.04% |
| BERY241220P00042500 | 2024-04-11 12:51PM EDT | 42.50 | 0.76 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 32.81% |
| BERY241220P00045000 | 2024-04-29 3:56PM EDT | 45.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 5 | 54 | 31.40% |
| BERY241220P00047500 | 2024-04-22 10:22AM EDT | 47.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BERY241220P00050000 | 2024-05-29 12:21PM EDT | 50.00 | 1.39 | 1.00 | 2.05 | 0.00 | - | 15 | 56 | 34.91% |
| BERY241220P00052500 | 2024-05-21 9:48AM EDT | 52.50 | 1.40 | 1.05 | 1.65 | 0.00 | - | 1 | 38 | 26.33% |
| BERY241220P00055000 | 2024-05-28 1:14PM EDT | 55.00 | 2.25 | 1.80 | 2.30 | 0.00 | - | 10 | 115 | 25.27% |
| BERY241220P00057500 | 2024-05-24 9:47AM EDT | 57.50 | 3.30 | 2.00 | 3.20 | 0.00 | - | 7 | 45 | 24.59% |
| BERY241220P00060000 | 2024-05-28 1:16PM EDT | 60.00 | 4.25 | 4.00 | 4.30 | 0.00 | - | 4 | 39 | 23.82% |
| BERY241220P00062500 | 2024-05-28 9:30AM EDT | 62.50 | 5.70 | 4.80 | 5.70 | 0.00 | - | 2 | 74 | 23.46% |
| BERY241220P00065000 | 2024-05-07 3:31PM EDT | 65.00 | 7.00 | 4.80 | 7.20 | 0.00 | - | 8 | 42 | 22.38% |
| BERY241220P00067500 | 2024-05-30 9:48AM EDT | 67.50 | 10.00 | 7.00 | 10.40 | 0.00 | - | 1 | 10 | 30.80% |
| 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 | 57.63% |
© 2024 Yahoo. All rights reserved.