Bunge Global SA (BG)
NYSE - NYSE Delayed 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 | 50.00 | 52.50 | 0.00 | - | 1 | 3 | 0.00% |
| 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 | 0.00% |
| BG240719C00082500 | 2024-02-13 10:45AM EDT | 82.50 | 11.04 | 14.00 | 16.20 | 0.00 | - | 1 | 3 | 0.00% |
| BG240719C00085000 | 2024-05-14 10:25AM EDT | 85.00 | 22.89 | 19.10 | 21.40 | 0.00 | - | 3 | 10 | 0.00% |
| BG240719C00087500 | 2024-06-18 1:51PM EDT | 87.50 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BG240719C00090000 | 2024-06-24 10:10AM EDT | 90.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BG240719C00092500 | 2024-04-19 10:15AM EDT | 92.50 | 17.29 | 10.70 | 12.90 | 0.00 | - | 2 | 32 | 0.00% |
| BG240719C00095000 | 2024-06-20 10:40AM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BG240719C00097500 | 2024-06-21 1:43PM EDT | 97.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BG240719C00100000 | 2024-06-24 3:30PM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BG240719C00105000 | 2024-06-24 3:21PM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| BG240719C00110000 | 2024-06-24 3:54PM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| BG240719C00115000 | 2024-06-24 3:48PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| BG240719C00120000 | 2024-06-20 3:33PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 12.50% |
| BG240719C00125000 | 2024-04-24 3:20PM EDT | 125.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 36.08% |
| BG240719C00130000 | 2024-04-19 1:24PM EDT | 130.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 51 | 17 | 12.50% |
| BG240719C00135000 | 2024-04-19 1:28PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 25.00% |
| BG240719C00150000 | 2024-04-08 1:52PM EDT | 150.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 3 | 71.09% |
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 | 178.52% |
| BG240719P00060000 | 2024-02-08 3:29PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 125.20% |
| BG240719P00065000 | 2024-06-14 12:49PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BG240719P00070000 | 2024-06-14 12:49PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BG240719P00075000 | 2024-06-06 10:12AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BG240719P00080000 | 2024-06-24 2:35PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BG240719P00082500 | 2024-05-24 2:28PM EDT | 82.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 64.84% |
| BG240719P00085000 | 2024-06-21 11:56AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BG240719P00087500 | 2024-06-24 12:26PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BG240719P00090000 | 2024-06-17 10:21AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BG240719P00092500 | 2024-06-24 10:03AM EDT | 92.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BG240719P00095000 | 2024-06-21 3:57PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| BG240719P00097500 | 2024-06-24 10:03AM EDT | 97.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BG240719P00100000 | 2024-06-24 12:29PM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BG240719P00105000 | 2024-06-24 3:48PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BG240719P00110000 | 2024-06-24 3:40PM EDT | 110.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BG240719P00115000 | 2024-06-05 10:20AM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BG240719P00120000 | 2024-05-02 12:52PM EDT | 120.00 | 18.90 | 10.60 | 14.30 | 0.00 | - | 2 | 0 | 57.30% |
| BG240719P00125000 | 2024-05-15 12:03PM EDT | 125.00 | 23.51 | 20.30 | 24.00 | 0.00 | - | 8 | 0 | 98.11% |
© 2024 Yahoo. All rights reserved.