Bunge Global SA (BG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517C00085000 | 2024-05-02 12:51PM EDT | 85.00 | 16.70 | 14.50 | 18.80 | 0.00 | - | 3 | 6 | 66.21% |
| BG240517C00092500 | 2024-05-01 3:31PM EDT | 92.50 | 9.50 | 8.60 | 10.90 | 0.00 | - | 47 | 45 | 53.37% |
| BG240517C00095000 | 2024-05-01 3:13PM EDT | 95.00 | 7.40 | 5.50 | 8.50 | 0.00 | - | 7 | 27 | 62.87% |
| BG240517C00097500 | 2024-05-02 11:53AM EDT | 97.50 | 4.55 | 3.30 | 4.50 | 0.00 | - | 14 | 383 | 28.52% |
| BG240517C00100000 | 2024-05-03 3:49PM EDT | 100.00 | 2.45 | 1.65 | 4.30 | -0.40 | -14.04% | 110 | 107 | 47.05% |
| BG240517C00105000 | 2024-05-03 3:56PM EDT | 105.00 | 0.55 | 0.35 | 0.60 | -0.15 | -21.43% | 1 | 837 | 24.22% |
| BG240517C00110000 | 2024-05-02 11:00AM EDT | 110.00 | 0.05 | 0.00 | 2.20 | -0.07 | -58.33% | 1 | 777 | 67.19% |
| BG240517C00115000 | 2024-05-03 9:41AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 563 | 32.03% |
| BG240517C00120000 | 2024-04-30 3:50PM EDT | 120.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 3 | 758 | 45.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517P00075000 | 2024-04-24 10:27AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 30 | 123.00% |
| BG240517P00080000 | 2024-05-02 12:21PM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 55.08% |
| BG240517P00085000 | 2024-04-26 9:30AM EDT | 85.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 99 | 56.25% |
| BG240517P00087500 | 2024-04-26 9:30AM EDT | 87.50 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 73.24% |
| BG240517P00090000 | 2024-04-26 10:01AM EDT | 90.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 41.02% |
| BG240517P00092500 | 2024-05-03 3:56PM EDT | 92.50 | 0.10 | 0.10 | 0.30 | -0.15 | -60.00% | 1 | 14 | 35.06% |
| BG240517P00095000 | 2024-04-30 10:05AM EDT | 95.00 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 1 | 1,045 | 29.49% |
| BG240517P00097500 | 2024-05-03 12:31PM EDT | 97.50 | 0.85 | 0.70 | 0.80 | +0.20 | +30.77% | 7 | 335 | 27.71% |
| BG240517P00100000 | 2024-05-03 3:40PM EDT | 100.00 | 1.35 | 0.40 | 1.60 | -0.25 | -15.62% | 33 | 5,159 | 27.05% |
| BG240517P00105000 | 2024-05-03 11:59AM EDT | 105.00 | 5.20 | 4.40 | 6.00 | +0.98 | +23.22% | 11 | 859 | 46.78% |
| BG240517P00110000 | 2024-05-02 11:33AM EDT | 110.00 | 9.40 | 7.10 | 11.10 | 0.00 | - | 26 | 240 | 67.94% |
| BG240517P00115000 | 2024-05-03 10:56AM EDT | 115.00 | 14.90 | 12.00 | 16.60 | +1.60 | +12.03% | 1 | 124 | 92.58% |
© 2024 Yahoo. All rights reserved.