Bunge Global SA (BG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG260116C00060000 | 2024-04-15 2:57PM EDT | 60.00 | 45.55 | 42.00 | 46.80 | 0.00 | - | - | 2 | 43.49% |
| BG260116C00075000 | 2024-04-08 12:19PM EDT | 75.00 | 36.10 | 31.80 | 33.20 | 0.00 | - | 1 | 6 | 33.96% |
| BG260116C00080000 | 2024-04-19 12:16PM EDT | 80.00 | 35.00 | 28.40 | 29.50 | 0.00 | - | 1 | 12 | 32.94% |
| BG260116C00082500 | 2024-03-14 1:26PM EDT | 82.50 | 21.00 | 27.30 | 29.50 | 0.00 | - | 2 | 2 | 36.69% |
| BG260116C00085000 | 2024-04-08 3:14PM EDT | 85.00 | 28.70 | 24.90 | 26.00 | 0.00 | - | 1 | 9 | 31.95% |
| BG260116C00090000 | 2024-04-10 2:16PM EDT | 90.00 | 26.00 | 21.80 | 24.50 | 0.00 | - | 3 | 12 | 34.81% |
| BG260116C00092500 | 2024-04-23 10:46AM EDT | 92.50 | 25.70 | 18.30 | 22.80 | 0.00 | - | 23 | 25 | 33.95% |
| BG260116C00095000 | 2024-04-16 2:43PM EDT | 95.00 | 20.30 | 18.80 | 21.40 | 0.00 | - | 10 | 23 | 33.61% |
| BG260116C00097500 | 2024-03-21 12:45PM EDT | 97.50 | 16.80 | 22.40 | 23.80 | 0.00 | - | 1 | 9 | 40.68% |
| BG260116C00100000 | 2024-04-15 2:14PM EDT | 100.00 | 15.90 | 14.40 | 18.70 | -1.52 | -8.73% | 100 | 125 | 32.83% |
| BG260116C00105000 | 2024-04-25 3:46PM EDT | 105.00 | 14.40 | 13.40 | 14.30 | 0.00 | - | 102 | 368 | 28.48% |
| BG260116C00110000 | 2024-04-26 12:39PM EDT | 110.00 | 11.59 | 9.20 | 12.10 | -1.92 | -14.21% | 15 | 167 | 27.92% |
| BG260116C00115000 | 2024-04-25 9:34AM EDT | 115.00 | 11.10 | 9.40 | 11.50 | 0.00 | - | 5 | 381 | 29.91% |
| BG260116C00120000 | 2024-04-24 11:32AM EDT | 120.00 | 8.70 | 7.60 | 8.40 | 0.00 | - | 2 | 17 | 26.81% |
| BG260116C00125000 | 2024-02-13 3:04PM EDT | 125.00 | 3.44 | 4.50 | 5.20 | 0.00 | - | 1 | 3 | 22.81% |
| BG260116C00130000 | 2024-04-18 2:50PM EDT | 130.00 | 6.84 | 5.00 | 5.80 | 0.00 | - | 1 | 7 | 26.23% |
| BG260116C00135000 | 2024-03-22 3:51PM EDT | 135.00 | 4.00 | 6.70 | 9.10 | 0.00 | - | 1 | 2 | 35.03% |
| BG260116C00140000 | 2024-01-29 4:22PM EDT | 140.00 | 1.90 | 2.25 | 2.75 | 0.00 | - | - | 1 | 22.71% |
| BG260116C00155000 | 2023-10-10 1:34PM EDT | 155.00 | 5.50 | 4.10 | 4.70 | 0.00 | - | 1 | 1 | 32.41% |
| BG260116C00160000 | 2023-11-30 12:49PM EDT | 160.00 | 3.85 | 1.80 | 2.65 | 0.00 | - | 1 | 3 | 28.19% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG260116P00045000 | 2024-03-11 9:53AM EDT | 45.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 45.50% |
| BG260116P00047500 | 2024-03-15 12:15PM EDT | 47.50 | 1.00 | 0.20 | 2.05 | 0.00 | - | 1 | 7 | 46.63% |
| BG260116P00050000 | 2024-03-07 11:31AM EDT | 50.00 | 1.23 | 0.25 | 2.15 | 0.00 | - | - | 5 | 44.61% |
| BG260116P00055000 | 2024-04-11 11:21AM EDT | 55.00 | 0.95 | 0.40 | 2.55 | 0.00 | - | 1 | 32 | 41.77% |
| BG260116P00060000 | 2024-04-26 3:42PM EDT | 60.00 | 1.30 | 1.10 | 1.85 | +0.10 | +8.33% | 2 | 5 | 33.68% |
| BG260116P00065000 | 2024-03-08 12:20PM EDT | 65.00 | 3.21 | 1.35 | 1.85 | 0.00 | - | 4 | 102 | 29.65% |
| BG260116P00070000 | 2024-04-19 2:16PM EDT | 70.00 | 2.05 | 2.10 | 2.85 | 0.00 | - | 5 | 7 | 29.87% |
| BG260116P00075000 | 2024-02-06 2:13PM EDT | 75.00 | 6.21 | 4.60 | 5.70 | 0.00 | - | 2 | 205 | 34.66% |
| BG260116P00080000 | 2024-04-25 11:18AM EDT | 80.00 | 3.90 | 3.70 | 4.30 | 0.00 | - | 1 | 35 | 26.44% |
| BG260116P00082500 | 2024-04-25 11:36AM EDT | 82.50 | 4.60 | 4.20 | 4.80 | 0.00 | - | 1 | 13 | 25.75% |
| BG260116P00085000 | 2024-04-25 11:17AM EDT | 85.00 | 5.00 | 4.80 | 5.40 | 0.00 | - | 1 | 9 | 25.19% |
| BG260116P00090000 | 2024-03-08 12:11PM EDT | 90.00 | 10.40 | 5.70 | 6.20 | 0.00 | - | 2 | 3 | 22.83% |
| BG260116P00092500 | 2024-04-25 11:15AM EDT | 92.50 | 7.10 | 7.00 | 7.60 | 0.00 | - | 1 | 10 | 23.66% |
| BG260116P00095000 | 2024-04-19 1:07PM EDT | 95.00 | 6.70 | 7.70 | 8.50 | 0.00 | - | 1 | 1 | 23.24% |
| BG260116P00100000 | 2024-04-11 2:17PM EDT | 100.00 | 9.10 | 8.30 | 10.40 | 0.00 | - | 1 | 7 | 22.16% |
| BG260116P00105000 | 2024-04-11 2:27PM EDT | 105.00 | 11.20 | 10.10 | 12.70 | 0.00 | - | 1 | 3 | 21.28% |
| BG260116P00110000 | 2024-03-20 2:17PM EDT | 110.00 | 18.50 | 12.00 | 12.70 | 0.00 | - | - | 1 | 15.46% |
© 2024 Yahoo. All rights reserved.