NYSE - Nasdaq Real Time Price • USD
Bunge Global SA (BG)
As of 3:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517C00085000 | 5/2/2024 4:51 PM | 85 | 16.70 | 15.70 | 17.20 | -6.60 | -28.33% | 3 | 3 | 69.73% |
| BG240517C00092500 | 5/1/2024 7:31 PM | 92.5 | 9.50 | 9.10 | 9.40 | 0.00 | 0.00% | 47 | 45 | 37.31% |
| BG240517C00095000 | 5/1/2024 7:13 PM | 95 | 7.40 | 6.00 | 7.00 | 0.00 | 0.00% | 7 | 27 | 31.45% |
| BG240517C00097500 | 5/2/2024 3:53 PM | 97.5 | 4.55 | 4.50 | 4.70 | 0.40 | 9.64% | 14 | 371 | 26.10% |
| BG240517C00100000 | 5/2/2024 4:58 PM | 100 | 2.85 | 2.75 | 2.85 | -0.20 | -6.56% | 1 | 106 | 24.22% |
| BG240517C00105000 | 5/2/2024 6:37 PM | 105 | 0.70 | 0.55 | 0.65 | -0.25 | -26.32% | 9 | 838 | 22.32% |
| BG240517C00110000 | 5/2/2024 2:25 PM | 110 | 0.12 | 0.05 | 0.35 | -0.03 | -20.00% | 2 | 776 | 31.01% |
| BG240517C00115000 | 4/30/2024 6:37 PM | 115 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 563 | 32.81% |
| BG240517C00120000 | 4/30/2024 7:50 PM | 120 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 758 | 41.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517P00075000 | 4/24/2024 2:27 PM | 75 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 30 | 64.06% |
| BG240517P00080000 | 5/2/2024 4:21 PM | 80 | 0.13 | 0.00 | 0.10 | 0.08 | 160.00% | 2 | 12 | 51.95% |
| BG240517P00085000 | 4/26/2024 1:30 PM | 85 | 0.16 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 99 | 48.24% |
| BG240517P00087500 | 4/26/2024 1:30 PM | 87.5 | 0.29 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 12 | 46.24% |
| BG240517P00090000 | 4/26/2024 2:01 PM | 90 | 0.17 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 27 | 49.32% |
| BG240517P00092500 | 4/24/2024 1:30 PM | 92.5 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 14 | 30.37% |
| BG240517P00095000 | 4/30/2024 2:05 PM | 95 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 1,000 | 1,045 | 28.52% |
| BG240517P00097500 | 5/1/2024 7:12 PM | 97.5 | 0.65 | 0.70 | 0.80 | 0.00 | 0.00% | 2 | 335 | 27.05% |
| BG240517P00100000 | 5/2/2024 3:35 PM | 100 | 1.60 | 1.45 | 1.55 | -0.05 | -3.03% | 23 | 5,159 | 26.20% |
| BG240517P00105000 | 5/2/2024 3:08 PM | 105 | 4.22 | 4.50 | 4.70 | -0.18 | -4.09% | 3 | 860 | 29.57% |
| BG240517P00110000 | 5/2/2024 3:02 PM | 110 | 9.40 | 8.90 | 10.10 | 1.30 | 16.05% | 26 | 260 | 52.49% |
| BG240517P00115000 | 5/2/2024 2:59 PM | 115 | 13.30 | 13.00 | 14.70 | -0.30 | -2.21% | 5 | 119 | 60.45% |
Related Tickers
ADM Archer-Daniels-Midland Company
59.40
+1.76%
CALM Cal-Maine Foods, Inc.
57.54
+4.14%
AGRO Adecoagro S.A.
10.74
-1.10%
TSN Tyson Foods, Inc.
60.92
+1.04%
FDP Fresh Del Monte Produce Inc.
25.97
+0.19%
ALCO Alico, Inc.
28.77
+1.66%
DOLE Dole plc
12.25
+0.57%
LMNR Limoneira Company
21.34
+6.33%
CHSCM CHS Inc.
25.34
-0.35%
VITL Vital Farms, Inc.
28.12
+2.87%