Bunge Global SA (BG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240621C00070000 | 2024-02-07 10:30AM EDT | 70.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BG240621C00075000 | 2024-05-16 2:40PM EDT | 75.00 | 28.70 | 27.60 | 31.50 | -3.70 | -11.42% | 25 | 20 | 61.91% |
| BG240621C00080000 | 2024-03-27 12:22PM EDT | 80.00 | 22.50 | 21.40 | 24.80 | 0.00 | - | 1 | 4 | 58.69% |
| BG240621C00082500 | 2024-03-12 10:56AM EDT | 82.50 | 13.40 | 23.50 | 25.50 | 0.00 | - | 2 | 2 | 87.33% |
| BG240621C00085000 | 2024-04-04 12:30PM EDT | 85.00 | 21.20 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
| BG240621C00087500 | 2024-04-19 10:13AM EDT | 87.50 | 21.15 | 15.60 | 18.90 | 0.00 | - | 3 | 70 | 65.72% |
| BG240621C00090000 | 2024-04-24 2:52PM EDT | 90.00 | 17.00 | 12.60 | 16.50 | 0.00 | - | 1 | 186 | 59.99% |
| BG240621C00092500 | 2024-03-27 1:18PM EDT | 92.50 | 11.30 | 10.90 | 12.70 | 0.00 | - | 2 | 31 | 37.94% |
| BG240621C00095000 | 2024-05-16 3:33PM EDT | 95.00 | 9.90 | 9.20 | 9.70 | +2.29 | +30.09% | 3 | 54 | 25.22% |
| BG240621C00097500 | 2024-05-15 10:41AM EDT | 97.50 | 7.75 | 6.70 | 9.10 | +2.02 | +35.25% | 2 | 1,276 | 39.88% |
| BG240621C00100000 | 2024-05-16 10:03AM EDT | 100.00 | 4.60 | 4.10 | 5.70 | +0.90 | +24.32% | 1 | 468 | 24.56% |
| BG240621C00105000 | 2024-05-16 3:53PM EDT | 105.00 | 2.47 | 2.30 | 2.55 | +1.08 | +77.70% | 31 | 1,952 | 22.27% |
| BG240621C00110000 | 2024-05-16 3:55PM EDT | 110.00 | 0.80 | 0.20 | 1.05 | +0.43 | +116.22% | 82 | 1,269 | 23.28% |
| BG240621C00115000 | 2024-05-15 11:53AM EDT | 115.00 | 0.17 | 0.20 | 0.40 | 0.00 | - | 4 | 312 | 24.46% |
| BG240621C00120000 | 2024-04-24 9:40AM EDT | 120.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 595 | 30.81% |
| BG240621C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 102 | 55.20% |
| BG240621C00130000 | 2024-04-24 9:40AM EDT | 130.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 3 | 12 | 54.54% |
| BG240621C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.02 | 0.00 | 1.85 | 0.00 | - | 80 | 49 | 60.99% |
| BG240621C00140000 | 2023-11-13 10:53AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 55.08% |
| BG240621C00145000 | 2023-09-27 10:35AM EDT | 145.00 | 1.60 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 73.61% |
| BG240621C00150000 | 2023-10-02 11:16AM EDT | 150.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 15 | 16 | 71.09% |
| BG240621C00160000 | 2023-09-20 11:53AM EDT | 160.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 2 | 71.97% |
| BG240621C00165000 | 2023-10-24 3:55PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.93% |
| BG240621C00170000 | 2023-10-18 11:41AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.93% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240621P00045000 | 2024-03-22 11:33AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 144.04% |
| BG240621P00050000 | 2024-02-20 3:50PM EDT | 50.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 158.06% |
| BG240621P00055000 | 2023-10-16 2:48PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 105.27% |
| BG240621P00065000 | 2024-03-20 10:26AM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 91.80% |
| BG240621P00070000 | 2024-05-09 10:11AM EDT | 70.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 16 | 88.38% |
| BG240621P00075000 | 2024-05-14 3:29PM EDT | 75.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 249 | 75.83% |
| BG240621P00080000 | 2024-05-16 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 13 | 325 | 47.17% |
| BG240621P00082500 | 2024-04-25 2:42PM EDT | 82.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 166 | 57.13% |
| BG240621P00085000 | 2024-05-15 10:31AM EDT | 85.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 32 | 196 | 51.49% |
| BG240621P00087500 | 2024-05-09 2:54PM EDT | 87.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 256 | 45.90% |
| BG240621P00090000 | 2024-05-15 12:02PM EDT | 90.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 6 | 2,322 | 31.74% |
| BG240621P00092500 | 2024-05-15 3:13PM EDT | 92.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 84 | 27.00% |
| BG240621P00095000 | 2024-05-15 12:53PM EDT | 95.00 | 0.62 | 0.30 | 0.45 | 0.00 | - | 6 | 230 | 24.90% |
| BG240621P00097500 | 2024-05-15 12:20PM EDT | 97.50 | 1.15 | 0.45 | 0.75 | 0.00 | - | 9 | 191 | 23.61% |
| BG240621P00100000 | 2024-05-16 11:03AM EDT | 100.00 | 1.15 | 1.00 | 1.40 | -0.95 | -45.24% | 4 | 1,393 | 23.94% |
| BG240621P00105000 | 2024-05-16 3:05PM EDT | 105.00 | 2.88 | 2.35 | 3.30 | -0.66 | -18.64% | 4 | 240 | 22.12% |
| BG240621P00110000 | 2024-05-13 12:02PM EDT | 110.00 | 4.30 | 6.50 | 8.70 | 0.00 | - | 1 | 175 | 39.72% |
| BG240621P00115000 | 2024-05-01 3:48PM EDT | 115.00 | 14.10 | 9.40 | 13.10 | 0.00 | - | 15 | 14 | 46.00% |
| BG240621P00120000 | 2024-05-02 12:20PM EDT | 120.00 | 19.00 | 14.40 | 18.00 | 0.00 | - | 2 | 7 | 54.77% |
© 2024 Yahoo. All rights reserved.