Bunge Global SA (BG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 51.30 | 54.90 | 0.00 | - | 1 | 3 | 82.08% |
| 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 | 52.98% |
| BG240719C00082500 | 2024-02-13 10:45AM EDT | 82.50 | 11.04 | 14.00 | 16.20 | 0.00 | - | 1 | 3 | 0.00% |
| BG240719C00085000 | 2024-04-09 3:29PM EDT | 85.00 | 23.50 | 18.20 | 18.80 | 0.00 | - | 3 | 7 | 35.55% |
| BG240719C00087500 | 2024-04-01 10:07AM EDT | 87.50 | 17.30 | 14.10 | 18.50 | 0.00 | - | 1 | 100 | 49.01% |
| BG240719C00090000 | 2024-04-12 9:33AM EDT | 90.00 | 16.90 | 12.20 | 14.50 | 0.00 | - | 2 | 90 | 33.42% |
| BG240719C00092500 | 2024-04-19 10:15AM EDT | 92.50 | 17.29 | 9.70 | 12.00 | 0.00 | - | 2 | 33 | 29.03% |
| BG240719C00095000 | 2024-04-12 3:09PM EDT | 95.00 | 11.70 | 9.70 | 11.80 | 0.00 | - | 2 | 202 | 38.61% |
| BG240719C00097500 | 2024-04-24 10:50AM EDT | 97.50 | 9.30 | 6.50 | 8.20 | 0.00 | - | 7 | 146 | 27.00% |
| BG240719C00100000 | 2024-04-26 10:19AM EDT | 100.00 | 6.20 | 6.20 | 6.50 | -0.45 | -6.77% | 15 | 664 | 25.87% |
| BG240719C00105000 | 2024-04-25 2:58PM EDT | 105.00 | 3.33 | 3.50 | 3.80 | -0.61 | -15.48% | 6 | 387 | 24.41% |
| BG240719C00110000 | 2024-04-26 2:16PM EDT | 110.00 | 1.95 | 1.80 | 1.95 | -0.14 | -6.70% | 16 | 1,239 | 23.21% |
| BG240719C00115000 | 2024-04-25 3:23PM EDT | 115.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 1,335 | 22.95% |
| BG240719C00120000 | 2024-04-26 3:45PM EDT | 120.00 | 0.36 | 0.30 | 0.45 | -1.24 | -77.50% | 6 | 711 | 23.12% |
| BG240719C00125000 | 2024-04-24 3:20PM EDT | 125.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 2 | 29 | 26.78% |
| BG240719C00130000 | 2024-04-19 1:24PM EDT | 130.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 51 | 17 | 35.52% |
| BG240719C00135000 | 2024-04-19 1:28PM EDT | 135.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 41 | 42 | 30.32% |
| BG240719C00150000 | 2024-04-08 1:52PM EDT | 150.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.37% |
PutsforJuly 19, 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 | 93.07% |
| BG240719P00060000 | 2024-02-08 3:29PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.67% |
| BG240719P00065000 | 2024-04-08 1:19PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 55.42% |
| BG240719P00070000 | 2024-04-05 12:21PM EDT | 70.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 46 | 55.47% |
| BG240719P00075000 | 2024-04-05 2:02PM EDT | 75.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 44 | 62 | 47.31% |
| BG240719P00080000 | 2024-04-22 10:16AM EDT | 80.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 12 | 143 | 35.74% |
| BG240719P00082500 | 2024-04-18 11:56AM EDT | 82.50 | 0.34 | 0.25 | 0.40 | 0.00 | - | 1 | 63 | 30.59% |
| BG240719P00085000 | 2024-04-26 2:08PM EDT | 85.00 | 0.44 | 0.35 | 0.50 | -0.14 | -24.14% | 1 | 228 | 28.76% |
| BG240719P00087500 | 2024-04-17 3:52PM EDT | 87.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 88 | 27.17% |
| BG240719P00090000 | 2024-04-26 9:54AM EDT | 90.00 | 0.75 | 0.75 | 0.90 | +0.15 | +25.00% | 1 | 319 | 26.12% |
| BG240719P00092500 | 2024-04-26 11:16AM EDT | 92.50 | 1.20 | 1.15 | 1.25 | +0.40 | +50.00% | 20 | 58 | 25.17% |
| BG240719P00095000 | 2024-04-26 1:25PM EDT | 95.00 | 1.65 | 1.55 | 1.75 | -0.40 | -19.51% | 10 | 53 | 24.46% |
| BG240719P00097500 | 2024-04-26 1:25PM EDT | 97.50 | 2.30 | 2.20 | 2.40 | +0.40 | +21.05% | 93 | 169 | 23.74% |
| BG240719P00100000 | 2024-04-26 2:52PM EDT | 100.00 | 2.90 | 3.00 | 3.30 | -0.10 | -3.33% | 36 | 76 | 23.40% |
| BG240719P00105000 | 2024-04-25 1:36PM EDT | 105.00 | 5.60 | 5.40 | 5.60 | +0.30 | +5.66% | 1 | 178 | 22.01% |
| BG240719P00110000 | 2024-04-25 10:56AM EDT | 110.00 | 8.40 | 8.70 | 11.00 | 0.00 | - | 750 | 831 | 33.23% |
| BG240719P00115000 | 2023-12-15 12:01PM EDT | 115.00 | 12.70 | 20.00 | 21.30 | 0.00 | - | 1 | 17 | 65.85% |
| BG240719P00120000 | 2023-12-11 11:45AM EDT | 120.00 | 16.10 | 23.00 | 27.70 | 0.00 | - | - | 1 | 71.72% |
| BG240719P00125000 | 2023-12-04 1:45PM EDT | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.