BHP Group Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240621C00027500 | 2023-12-26 3:41PM EDT | 27.50 | 41.33 | 32.10 | 37.00 | 0.00 | - | 1 | 1 | 286.96% |
| BHP240621C00030000 | 2024-04-15 10:18AM EDT | 30.00 | 30.00 | 24.20 | 27.70 | 0.00 | - | 40 | 40 | 151.90% |
| BHP240621C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 25.40 | 23.50 | 27.10 | 0.00 | - | 700 | 0 | 139.26% |
| BHP240621C00040000 | 2024-03-07 1:19PM EDT | 40.00 | 18.81 | 16.00 | 20.30 | 0.00 | - | 4 | 10 | 105.52% |
| BHP240621C00042500 | 2024-03-06 3:49PM EDT | 42.50 | 16.30 | 13.60 | 17.40 | 0.00 | - | 40 | 0 | 89.62% |
| BHP240621C00045000 | 2024-04-30 2:04PM EDT | 45.00 | 11.20 | 11.40 | 11.70 | 0.00 | - | 10 | 11 | 50.05% |
| BHP240621C00047500 | 2023-09-14 11:07AM EDT | 47.50 | 13.42 | 11.50 | 11.80 | 0.00 | - | 3 | 48 | 83.52% |
| BHP240621C00050000 | 2024-05-02 12:23PM EDT | 50.00 | 6.48 | 6.70 | 6.90 | +0.28 | +4.52% | 2 | 59 | 35.60% |
| BHP240621C00052500 | 2024-05-02 10:14AM EDT | 52.50 | 4.40 | 4.60 | 4.80 | +0.35 | +8.64% | 5 | 37 | 31.74% |
| BHP240621C00055000 | 2024-05-01 3:22PM EDT | 55.00 | 2.40 | 2.80 | 2.95 | 0.00 | - | 8 | 528 | 28.08% |
| BHP240621C00057500 | 2024-05-02 1:48PM EDT | 57.50 | 1.53 | 1.50 | 1.60 | +0.33 | +27.50% | 26 | 973 | 26.05% |
| BHP240621C00060000 | 2024-05-02 1:48PM EDT | 60.00 | 0.70 | 0.70 | 0.75 | +0.15 | +27.27% | 63 | 2,150 | 24.81% |
| BHP240621C00062500 | 2024-05-02 1:48PM EDT | 62.50 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 17 | 2,747 | 25.05% |
| BHP240621C00065000 | 2024-05-02 1:40PM EDT | 65.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 28 | 2,579 | 25.29% |
| BHP240621C00067500 | 2024-04-29 12:31PM EDT | 67.50 | 0.06 | 0.05 | 0.15 | -0.05 | -45.45% | 2 | 623 | 30.18% |
| BHP240621C00070000 | 2024-05-01 3:27PM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4,544 | 32.23% |
| BHP240621C00072500 | 2024-04-30 1:43PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 190 | 12.50% |
| BHP240621C00075000 | 2024-04-22 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 740 | 40.14% |
| BHP240621C00077500 | 2024-03-05 1:17PM EDT | 77.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 49.41% |
| BHP240621C00080000 | 2024-04-05 10:19AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 385 | 50.59% |
| BHP240621C00085000 | 2024-02-13 4:42PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 119 | 180 | 67.92% |
| BHP240621C00090000 | 2024-02-14 11:19AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 116 | 47 | 59.77% |
| BHP240621C00095000 | 2024-01-03 3:30PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 24 | 102.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240621P00027500 | 2023-12-01 12:36PM EDT | 27.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 152.64% |
| BHP240621P00030000 | 2024-03-15 1:09PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 3 | 82.81% |
| BHP240621P00032500 | 2023-08-24 11:50AM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 3 | 93.65% |
| BHP240621P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 61.72% |
| BHP240621P00037500 | 2024-04-01 12:23PM EDT | 37.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 17 | 95.61% |
| BHP240621P00040000 | 2024-03-15 10:34AM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 50.29% |
| BHP240621P00042500 | 2024-04-19 10:22AM EDT | 42.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 47 | 49.02% |
| BHP240621P00045000 | 2024-04-26 2:22PM EDT | 45.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 3 | 160 | 42.63% |
| BHP240621P00047500 | 2024-05-01 2:40PM EDT | 47.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 20 | 179 | 32.81% |
| BHP240621P00050000 | 2024-05-02 1:12PM EDT | 50.00 | 0.35 | 0.30 | 0.35 | -0.12 | -25.53% | 2 | 6,076 | 27.44% |
| BHP240621P00052500 | 2024-05-02 1:33PM EDT | 52.50 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 14 | 923 | 26.59% |
| BHP240621P00055000 | 2024-05-02 11:50AM EDT | 55.00 | 1.54 | 1.35 | 1.50 | -0.28 | -15.38% | 12 | 1,535 | 24.44% |
| BHP240621P00057500 | 2024-05-01 3:44PM EDT | 57.50 | 3.21 | 2.55 | 2.65 | 0.00 | - | 7 | 2,747 | 22.46% |
| BHP240621P00060000 | 2024-05-01 3:45PM EDT | 60.00 | 5.09 | 4.20 | 4.50 | 0.00 | - | 12 | 692 | 23.37% |
| BHP240621P00062500 | 2024-05-01 1:25PM EDT | 62.50 | 7.60 | 6.40 | 6.60 | 0.00 | - | 2 | 352 | 22.90% |
| BHP240621P00065000 | 2024-04-30 3:56PM EDT | 65.00 | 9.73 | 8.90 | 9.10 | 0.00 | - | 1 | 243 | 28.66% |
| BHP240621P00067500 | 2024-04-22 11:10AM EDT | 67.50 | 9.45 | 11.30 | 11.60 | 0.00 | - | 400 | 7 | 33.94% |
| BHP240621P00070000 | 2024-03-11 10:03AM EDT | 70.00 | 14.20 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| BHP240621P00075000 | 2024-04-24 2:27PM EDT | 75.00 | 16.00 | 18.90 | 19.10 | 0.00 | - | 160 | 115 | 47.75% |
| BHP240621P00080000 | 2023-12-18 4:06PM EDT | 80.00 | 15.00 | 18.50 | 23.00 | 0.00 | - | 45 | 178 | 0.00% |
| BHP240621P00085000 | 2024-01-04 1:30PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 2 | 623 | 0.00% |
| BHP240621P00090000 | 2024-01-02 1:32PM EDT | 90.00 | 22.90 | 27.40 | 31.30 | 0.00 | - | 76 | 679 | 0.00% |
| BHP240621P00095000 | 2024-01-05 11:17AM EDT | 95.00 | 29.80 | 33.30 | 37.10 | 0.00 | - | 2 | 68 | 0.00% |
| BHP240621P00100000 | 2024-01-05 1:33PM EDT | 100.00 | 35.00 | 38.20 | 42.50 | 0.00 | - | 93 | 216 | 0.00% |
© 2024 Yahoo. All rights reserved.