Canada markets open in 1 hour 31 minutes

Bunge Limited (BG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.10+0.58 (+0.58%)
At close: 04:00PM EDT
99.98 +0.51 (+0.51%)
Pre-Market: 07:44AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BG220819C000650002022-07-07 9:33AM EDT65.0025.3731.3032.800.00-140.00%
BG220819C000700002022-08-05 9:45AM EDT70.0026.000.000.000.00-100.00%
BG220819C000750002022-08-11 9:45AM EDT75.0024.600.000.000.00-100.00%
BG220819C000775002022-07-27 2:54PM EDT77.5013.510.000.000.00--00.00%
BG220819C000800002022-08-17 3:29PM EDT80.0019.500.000.000.00-50030.00%
BG220819C000825002022-08-17 2:40PM EDT82.5017.100.000.000.00-2500.00%
BG220819C000850002022-08-17 3:29PM EDT85.0014.900.000.000.00-50010.00%
BG220819C000875002022-08-17 3:53PM EDT87.5012.600.000.000.00-50100.00%
BG220819C000900002022-08-17 3:29PM EDT90.009.850.000.000.00-2,0012520.00%
BG220819C000925002022-08-17 3:29PM EDT92.507.500.000.000.00-1,00200.00%
BG220819C000950002022-08-17 3:29PM EDT95.004.900.000.000.00-4,316210.00%
BG220819C000975002022-08-17 1:05PM EDT97.501.900.000.000.00-12600.00%
BG220819C001000002022-08-17 3:56PM EDT100.000.720.000.000.00-395830.00%
BG220819C001050002022-08-16 9:41AM EDT105.000.500.000.000.00-169912.50%
BG220819C001100002022-08-12 9:38AM EDT110.000.050.000.000.00-1,6251,57125.00%
BG220819C001150002022-08-03 9:30AM EDT115.000.010.000.000.00-31,18750.00%
BG220819C001200002022-07-21 11:35AM EDT120.000.050.000.000.00-1350.00%
BG220819C001300002022-08-03 10:27AM EDT130.000.050.000.000.00-1150.00%
BG220819C001350002022-08-04 12:33PM EDT135.000.250.000.000.00--150.00%
BG220819C001450002022-08-03 10:27AM EDT145.000.050.000.000.00-1150.00%
BG220819C001550002022-08-12 12:14PM EDT155.000.010.000.000.00-6613150.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BG220819P000450002022-08-15 9:32AM EDT45.000.010.000.000.00-10045150.00%
BG220819P000475002022-08-02 1:52PM EDT47.500.050.000.000.00--150.00%
BG220819P000500002022-08-02 1:52PM EDT50.000.050.000.000.00--150.00%
BG220819P000550002022-08-02 1:51PM EDT55.000.050.000.000.00--1100.00%
BG220819P000600002022-08-02 1:51PM EDT60.000.050.000.000.00-12350.00%
BG220819P000650002022-07-20 12:39PM EDT65.000.100.000.000.00-224350.00%
BG220819P000700002022-08-12 12:28PM EDT70.000.030.000.000.00-105950.00%
BG220819P000750002022-08-15 12:08PM EDT75.000.050.000.000.00-418150.00%
BG220819P000775002022-07-29 2:53PM EDT77.500.300.000.000.00-216150.00%
BG220819P000800002022-08-17 12:51PM EDT80.000.050.000.000.00-1461250.00%
BG220819P000825002022-08-05 9:50AM EDT82.500.200.000.000.00-1112650.00%
BG220819P000850002022-08-16 1:49PM EDT85.000.200.000.000.00-329750.00%
BG220819P000875002022-08-17 1:16PM EDT87.500.050.000.000.00-928050.00%
BG220819P000900002022-08-16 10:02AM EDT90.000.100.000.000.00-218025.00%
BG220819P000925002022-08-16 11:46AM EDT92.500.150.000.000.00-323025.00%
BG220819P000950002022-08-17 2:50PM EDT95.000.150.000.000.00-221212.50%
BG220819P000975002022-08-17 10:29AM EDT97.500.690.000.000.00-12912.50%
BG220819P001000002022-08-17 3:41PM EDT100.001.200.000.000.00-4370.78%
BG220819P001050002022-08-17 11:04AM EDT105.006.600.000.000.00-12730.00%
BG220819P001100002022-08-17 9:40AM EDT110.0011.750.000.000.00-2020.00%
BG220819P001150002022-08-16 1:23PM EDT115.0016.470.000.000.00-40760.00%