NYSE - Delayed Quote • USD
Bunge Global SA (BG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240517C00085000 | 4/19/2024 2:11 PM | 85 | 23.30 | 15.60 | 20.30 | 0.00 | 0.00% | 3 | 3 | 97.49% |
| BG240517C00092500 | 4/3/2024 2:26 PM | 92.5 | 11.50 | 8.70 | 12.60 | 0.00 | 0.00% | 3 | 0 | 66.33% |
| BG240517C00095000 | 4/18/2024 5:04 PM | 95 | 11.44 | 6.10 | 10.40 | 0.00 | 0.00% | 3 | 20 | 60.57% |
| BG240517C00097500 | 4/26/2024 6:03 PM | 97.5 | 6.26 | 5.90 | 6.40 | -1.34 | -17.63% | 1 | 367 | 32.47% |
| BG240517C00100000 | 4/26/2024 7:19 PM | 100 | 4.41 | 3.90 | 4.20 | -0.68 | -13.36% | 15 | 88 | 26.93% |
| BG240517C00105000 | 4/26/2024 6:42 PM | 105 | 1.60 | 1.30 | 1.50 | -0.50 | -23.81% | 98 | 796 | 24.85% |
| BG240517C00110000 | 4/26/2024 6:08 PM | 110 | 0.36 | 0.25 | 0.40 | -0.17 | -32.08% | 6 | 812 | 24.93% |
| BG240517C00115000 | 4/26/2024 6:05 PM | 115 | 0.13 | 0.05 | 0.25 | 0.02 | 18.18% | 1 | 570 | 31.64% |
| BG240517C00120000 | 4/26/2024 7:45 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 757 | 30.57% |
| 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 | 1.35 | 0.00 | 0.00% | 3 | 30 | 92.24% |
| BG240517P00080000 | 4/19/2024 7:33 PM | 80 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 87.35% |
| BG240517P00085000 | 4/26/2024 1:30 PM | 85 | 0.16 | 0.05 | 0.25 | 0.08 | 100.00% | 1 | 99 | 49.12% |
| BG240517P00087500 | 4/26/2024 1:30 PM | 87.5 | 0.29 | 0.05 | 2.25 | 0.16 | 123.08% | 1 | 11 | 64.77% |
| BG240517P00090000 | 4/25/2024 1:30 PM | 90 | 0.17 | 0.05 | 0.60 | 0.07 | 70.00% | 1 | 28 | 46.09% |
| BG240517P00092500 | 4/24/2024 1:30 PM | 92.5 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 2 | 14 | 33.45% |
| BG240517P00095000 | 4/26/2024 3:33 PM | 95 | 0.60 | 0.30 | 0.50 | 0.15 | 33.33% | 2 | 58 | 29.98% |
| BG240517P00097500 | 4/26/2024 3:42 PM | 97.5 | 0.95 | 0.75 | 0.90 | 0.11 | 13.10% | 100 | 208 | 28.86% |
| BG240517P00100000 | 4/26/2024 7:38 PM | 100 | 1.35 | 1.40 | 1.55 | -0.05 | -3.57% | 147 | 4,947 | 27.83% |
| BG240517P00105000 | 4/26/2024 3:11 PM | 105 | 4.30 | 3.80 | 4.00 | 0.40 | 10.26% | 443 | 645 | 27.32% |
| BG240517P00110000 | 4/26/2024 2:16 PM | 110 | 7.80 | 7.70 | 10.00 | 0.20 | 2.63% | 1 | 273 | 55.42% |
| BG240517P00115000 | 4/23/2024 6:09 PM | 115 | 6.72 | 10.20 | 15.00 | 0.00 | 0.00% | 1 | 7 | 70.02% |
Related Tickers
ADM Archer-Daniels-Midland Company
60.10
-1.48%
TSN Tyson Foods, Inc.
60.63
-0.43%
CALM Cal-Maine Foods, Inc.
56.87
-2.13%
AGRO Adecoagro S.A.
11.05
+0.73%
FDP Fresh Del Monte Produce Inc.
25.62
-0.47%
VITL Vital Farms, Inc.
27.00
+2.12%
DOLE Dole plc
12.18
-0.16%
ALCO Alico, Inc.
28.77
+1.88%
LMNR Limoneira Company
19.85
+0.56%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9500
+2.70%