Bunge Global SA (BG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG241018C00080000 | 2024-04-11 12:00PM EDT | 80.00 | 28.00 | 22.00 | 23.80 | 0.00 | - | 3 | 3 | 36.61% |
| BG241018C00085000 | 2024-03-26 2:34PM EDT | 85.00 | 18.40 | 20.80 | 21.20 | 0.00 | - | 2 | 2 | 42.55% |
| BG241018C00090000 | 2024-02-22 11:33AM EDT | 90.00 | 10.10 | 13.80 | 14.30 | 0.00 | - | 1 | 1 | 26.26% |
| BG241018C00092500 | 2024-04-16 9:49AM EDT | 92.50 | 15.40 | 12.10 | 13.10 | 0.00 | - | 3 | 7 | 28.58% |
| BG241018C00095000 | 2024-04-29 12:42PM EDT | 95.00 | 12.37 | 10.90 | 13.10 | 0.00 | - | 4 | 5 | 34.73% |
| BG241018C00097500 | 2024-04-30 2:45PM EDT | 97.50 | 9.30 | 7.70 | 9.70 | -2.00 | -17.70% | 2 | 21 | 27.06% |
| BG241018C00100000 | 2024-04-30 3:41PM EDT | 100.00 | 8.03 | 7.10 | 10.00 | -1.14 | -12.43% | 25 | 152 | 32.98% |
| BG241018C00105000 | 2024-04-30 3:41PM EDT | 105.00 | 5.48 | 5.40 | 5.70 | -0.47 | -7.90% | 22 | 62 | 25.48% |
| BG241018C00110000 | 2024-04-26 2:38PM EDT | 110.00 | 4.40 | 2.50 | 4.20 | 0.00 | - | 46 | 122 | 26.33% |
| BG241018C00115000 | 2024-04-30 2:02PM EDT | 115.00 | 2.20 | 1.95 | 2.70 | -0.38 | -14.73% | 6 | 470 | 25.47% |
| BG241018C00120000 | 2024-04-30 1:54PM EDT | 120.00 | 1.32 | 1.30 | 1.45 | -0.38 | -22.35% | 2 | 422 | 23.66% |
| BG241018C00125000 | 2024-04-25 11:01AM EDT | 125.00 | 1.10 | 0.75 | 1.85 | 0.00 | - | 1 | 204 | 29.55% |
| BG241018C00130000 | 2024-04-25 12:26PM EDT | 130.00 | 0.63 | 0.40 | 0.55 | 0.00 | - | 1 | 286 | 23.79% |
| BG241018C00135000 | 2024-04-22 12:18PM EDT | 135.00 | 1.10 | 0.10 | 1.05 | 0.00 | - | - | 2 | 30.88% |
| BG241018C00140000 | 2024-04-22 11:45AM EDT | 140.00 | 0.65 | 0.05 | 0.95 | 0.00 | - | - | 1 | 32.84% |
| BG241018C00150000 | 2024-04-22 1:44PM EDT | 150.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 100 | 75 | 37.85% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG241018P00065000 | 2024-04-05 12:17PM EDT | 65.00 | 0.20 | 0.10 | 0.95 | 0.00 | - | 2 | 4 | 46.68% |
| BG241018P00070000 | 2024-04-05 1:40PM EDT | 70.00 | 0.40 | 0.20 | 0.95 | 0.00 | - | 10 | 13 | 40.38% |
| BG241018P00075000 | 2024-04-30 3:49PM EDT | 75.00 | 0.55 | 0.50 | 0.60 | -1.55 | -73.81% | 5 | 40 | 30.64% |
| BG241018P00080000 | 2024-04-18 11:34AM EDT | 80.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 1 | 24 | 28.26% |
| BG241018P00082500 | 2024-04-05 2:12PM EDT | 82.50 | 1.05 | 1.00 | 1.15 | 0.00 | - | 54 | 54 | 27.45% |
| BG241018P00085000 | 2024-04-25 12:26PM EDT | 85.00 | 1.27 | 1.30 | 1.45 | 0.00 | - | 1 | 53 | 26.60% |
| BG241018P00087500 | 2024-04-29 11:26AM EDT | 87.50 | 1.60 | 1.65 | 1.85 | 0.00 | - | 14 | 69 | 25.94% |
| BG241018P00090000 | 2024-04-29 3:01PM EDT | 90.00 | 2.00 | 2.05 | 2.35 | 0.00 | - | 6 | 58 | 25.35% |
| BG241018P00092500 | 2024-04-30 9:48AM EDT | 92.50 | 2.65 | 2.40 | 2.95 | -0.10 | -3.64% | 101 | 19 | 24.74% |
| BG241018P00095000 | 2024-04-30 2:13PM EDT | 95.00 | 3.51 | 3.40 | 3.70 | +0.21 | +6.36% | 7 | 231 | 24.29% |
| BG241018P00097500 | 2024-04-29 2:54PM EDT | 97.50 | 3.90 | 3.50 | 4.50 | 0.00 | - | 1 | 107 | 23.51% |
| BG241018P00100000 | 2024-04-30 3:47PM EDT | 100.00 | 5.48 | 3.40 | 5.50 | +0.70 | +14.64% | 5 | 78 | 22.99% |
| BG241018P00105000 | 2024-04-29 11:07AM EDT | 105.00 | 7.20 | 7.70 | 8.90 | 0.00 | - | 30 | 253 | 25.35% |
| BG241018P00110000 | 2024-04-25 11:59AM EDT | 110.00 | 10.10 | 9.60 | 11.30 | 0.00 | - | 53 | 172 | 21.94% |
| BG241018P00115000 | 2024-04-22 12:10PM EDT | 115.00 | 9.70 | 13.30 | 15.60 | 0.00 | - | 17 | 181 | 24.00% |
| BG241018P00120000 | 2024-04-16 11:58AM EDT | 120.00 | 17.90 | 18.30 | 19.90 | 0.00 | - | - | 1 | 24.83% |
| BG241018P00125000 | 2024-04-18 12:35PM EDT | 125.00 | 20.20 | 22.50 | 24.60 | 0.00 | - | - | 2 | 26.77% |
© 2024 Yahoo. All rights reserved.