NYSE USD
Bunge Global SA (BG)
79.21
+0.73
+(0.93%)
At close: 4:00:02 PM EDT
79.21
0.00
(0.00%)
After hours: 4:07:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250516C00070000 | 4/24/2025 3:02 PM | 70 | 11.60 | 8.60 | 10.30 | 0.00 | 0.00% | 1 | 21 | 69.34% |
| BG250516C00072500 | 4/25/2025 9:56 AM | 72.5 | 9.00 | 6.80 | 8.30 | 0.00 | 0.00% | 1 | 31 | 50.73% |
| BG250516C00075000 | 4/29/2025 1:44 PM | 75 | 6.50 | 5.20 | 6.00 | 0.00 | 0.00% | 2 | 173 | 56.15% |
| BG250516C00077500 | 5/2/2025 12:00 PM | 77.5 | 3.30 | 2.00 | 4.20 | 0.04 | 1.23% | 1 | 147 | 51.69% |
| BG250516C00080000 | 5/2/2025 2:58 PM | 80 | 2.38 | 1.10 | 3.40 | 0.39 | 19.60% | 10 | 182 | 58.79% |
| BG250516C00082500 | 5/2/2025 10:44 AM | 82.5 | 1.70 | 0.90 | 1.45 | -0.13 | -7.10% | 1 | 355 | 42.73% |
| BG250516C00085000 | 5/2/2025 10:44 AM | 85 | 0.74 | 0.55 | 0.80 | 0.13 | 21.31% | 1 | 409 | 42.04% |
| BG250516C00087500 | 4/29/2025 2:04 PM | 87.5 | 0.31 | 0.10 | 0.40 | -0.12 | -27.91% | 1 | 18 | 41.31% |
| BG250516C00090000 | 5/2/2025 2:35 PM | 90 | 0.10 | 0.10 | 0.25 | -0.25 | -71.43% | 13 | 22 | 43.70% |
| BG250516C00095000 | 5/2/2025 10:44 AM | 95 | 0.35 | 0.00 | 0.70 | 0.30 | 600.00% | 5 | 7 | 61.57% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250516P00055000 | 4/23/2025 10:58 AM | 55 | 0.15 | 0.00 | 1.65 | 0.00 | 0.00% | 2 | 8 | 137.89% |
| BG250516P00060000 | 4/30/2025 9:30 AM | 60 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 54 | 97.85% |
| BG250516P00065000 | 4/21/2025 2:22 PM | 65 | 0.32 | 0.05 | 1.55 | 0.00 | 0.00% | 20 | 282 | 85.99% |
| BG250516P00067500 | 5/2/2025 3:38 PM | 67.5 | 0.25 | 0.20 | 0.40 | -0.02 | -7.41% | 13 | 200 | 56.06% |
| BG250516P00070000 | 5/1/2025 11:05 AM | 70 | 0.40 | 0.30 | 0.95 | 0.00 | 0.00% | 2 | 687 | 56.98% |
| BG250516P00072500 | 5/1/2025 2:20 PM | 72.5 | 0.70 | 0.60 | 1.15 | 0.00 | 0.00% | 4 | 303 | 51.56% |
| BG250516P00075000 | 5/2/2025 2:39 PM | 75 | 0.90 | 0.95 | 1.45 | -0.25 | -21.74% | 7 | 410 | 49.95% |
| BG250516P00077500 | 5/2/2025 12:55 PM | 77.5 | 1.95 | 0.85 | 2.70 | -0.25 | -11.36% | 7 | 104 | 55.08% |
| BG250516P00080000 | 5/2/2025 12:44 PM | 80 | 3.10 | 1.25 | 4.50 | -0.10 | -3.13% | 197 | 33 | 63.62% |
| BG250516P00082500 | 4/30/2025 3:48 PM | 82.5 | 5.00 | 2.55 | 6.70 | 0.00 | 0.00% | 7 | 19 | 74.71% |
| BG250516P00085000 | 4/24/2025 3:06 PM | 85 | 5.00 | 6.30 | 7.40 | 0.00 | 0.00% | - | 1 | 57.72% |
| BG250516P00090000 | 4/28/2025 10:27 AM | 90 | 8.80 | 10.10 | 11.90 | 0.00 | 0.00% | 3 | 1 | 67.97% |
Related Tickers
ADM Archer-Daniels-Midland Company
47.85
+0.57%
TSN Tyson Foods, Inc.
60.79
+0.30%
FDP Fresh Del Monte Produce Inc.
33.40
-0.65%
AGRO Adecoagro S.A.
8.82
-2.05%
CALM Cal-Maine Foods, Inc.
92.91
+0.46%
LMNR Limoneira Company
15.88
+2.25%
SFD Smithfield Foods, Inc. Common Stock
22.98
+4.45%
DOLE Dole plc
14.97
-0.07%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
3.6600
-2.92%
ALCO Alico, Inc.
28.79
+0.31%