BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816C00030000 | 2024-04-15 2:13PM EDT | 30.00 | 29.61 | 24.20 | 28.30 | 0.00 | - | - | 40 | 82.37% |
| BHP240816C00035000 | 2024-04-10 1:37PM EDT | 35.00 | 25.37 | 19.40 | 23.10 | 0.00 | - | - | 1 | 65.09% |
| BHP240816C00037500 | 2024-04-10 9:54AM EDT | 37.50 | 22.90 | 17.10 | 20.60 | 0.00 | - | - | 67 | 59.47% |
| BHP240816C00040000 | 2024-05-01 2:19PM EDT | 40.00 | 15.60 | 14.60 | 18.10 | 0.00 | - | 7 | 10 | 51.86% |
| BHP240816C00042500 | 2024-04-12 12:38PM EDT | 42.50 | 17.60 | 12.50 | 16.10 | 0.00 | - | 3 | 8 | 51.95% |
| BHP240816C00045000 | 2024-05-01 2:20PM EDT | 45.00 | 11.02 | 9.90 | 13.60 | 0.00 | - | 15 | 32 | 66.16% |
| BHP240816C00047500 | 2024-02-20 1:27PM EDT | 47.50 | 11.38 | 11.80 | 12.10 | 0.00 | - | - | 1 | 65.44% |
| BHP240816C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 7.00 | 7.10 | 9.30 | 0.00 | - | 1 | 64 | 54.05% |
| BHP240816C00052500 | 2024-04-29 3:40PM EDT | 52.50 | 6.30 | 3.20 | 5.50 | 0.00 | - | 6 | 341 | 32.42% |
| BHP240816C00055000 | 2024-05-01 10:48AM EDT | 55.00 | 3.58 | 3.60 | 4.40 | 0.00 | - | 25 | 976 | 34.57% |
| BHP240816C00057500 | 2024-05-02 1:03PM EDT | 57.50 | 2.70 | 2.40 | 4.10 | +0.50 | +22.73% | 1 | 1,257 | 41.24% |
| BHP240816C00060000 | 2024-05-02 3:11PM EDT | 60.00 | 1.70 | 1.45 | 1.60 | +0.25 | +17.24% | 50 | 595 | 27.05% |
| BHP240816C00062500 | 2024-05-01 3:09PM EDT | 62.50 | 0.89 | 0.85 | 0.95 | -0.05 | -5.32% | 9 | 434 | 26.25% |
| BHP240816C00065000 | 2024-05-01 2:05PM EDT | 65.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 16 | 593 | 25.88% |
| BHP240816C00067500 | 2024-05-01 3:00PM EDT | 67.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 268 | 26.51% |
| BHP240816C00070000 | 2024-05-01 3:09PM EDT | 70.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 1 | 176 | 27.83% |
| BHP240816C00072500 | 2024-05-01 11:46AM EDT | 72.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 119 | 30.96% |
| BHP240816C00075000 | 2024-04-17 1:17PM EDT | 75.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 3 | 783 | 44.02% |
| BHP240816C00077500 | 2024-03-22 1:40PM EDT | 77.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 88 | 36.77% |
| BHP240816C00080000 | 2024-04-01 12:20PM EDT | 80.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 144 | 45.65% |
| BHP240816C00085000 | 2024-02-16 11:58AM EDT | 85.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 122 | 44.43% |
| BHP240816C00090000 | 2024-02-23 2:34PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 308 | 47.17% |
| BHP240816C00100000 | 2024-02-20 12:02PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 116 | 55.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816P00030000 | 2024-01-24 11:46AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 60.55% |
| BHP240816P00035000 | 2024-03-26 12:34PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 100 | 1,106 | 49.61% |
| BHP240816P00037500 | 2024-03-12 3:50PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 84 | 85 | 43.26% |
| BHP240816P00040000 | 2024-01-24 11:27AM EDT | 40.00 | 0.25 | 0.25 | 1.15 | 0.00 | - | - | 1 | 50.44% |
| BHP240816P00042500 | 2024-04-02 3:10PM EDT | 42.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 77 | 34.47% |
| BHP240816P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 7 | 63 | 30.81% |
| BHP240816P00047500 | 2024-04-30 11:43AM EDT | 47.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 20 | 159 | 28.83% |
| BHP240816P00050000 | 2024-05-02 3:41PM EDT | 50.00 | 0.88 | 0.85 | 0.95 | -0.12 | -12.00% | 3 | 422 | 25.90% |
| BHP240816P00052500 | 2024-04-30 3:59PM EDT | 52.50 | 1.65 | 1.40 | 1.60 | 0.00 | - | 16 | 979 | 24.83% |
| BHP240816P00055000 | 2024-05-02 3:41PM EDT | 55.00 | 2.30 | 2.30 | 2.45 | -0.36 | -13.53% | 5 | 1,183 | 22.99% |
| BHP240816P00057500 | 2024-05-01 1:25PM EDT | 57.50 | 4.00 | 3.50 | 3.70 | 0.00 | - | 6 | 1,665 | 21.66% |
| BHP240816P00060000 | 2024-04-30 2:23PM EDT | 60.00 | 5.19 | 5.10 | 5.30 | 0.00 | - | 6 | 429 | 20.08% |
| BHP240816P00062500 | 2024-05-02 2:09PM EDT | 62.50 | 6.70 | 7.00 | 9.30 | +1.75 | +35.35% | 2 | 584 | 40.41% |
| BHP240816P00065000 | 2024-04-26 10:33AM EDT | 65.00 | 9.00 | 8.00 | 11.20 | 0.00 | - | 1 | 89 | 40.17% |
| BHP240816P00067500 | 2024-03-22 2:07PM EDT | 67.50 | 10.10 | 7.30 | 11.60 | 0.00 | - | 1 | 9 | 0.00% |
| BHP240816P00070000 | 2024-04-26 2:34PM EDT | 70.00 | 13.70 | 13.00 | 15.80 | 0.00 | - | 1 | 9 | 45.07% |
| BHP240816P00072500 | 2024-02-20 10:31AM EDT | 72.50 | 15.00 | 14.50 | 14.80 | 0.00 | - | 73 | 0 | 0.00% |
| BHP240816P00075000 | 2024-02-20 12:38PM EDT | 75.00 | 17.60 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| BHP240816P00085000 | 2024-01-02 1:05PM EDT | 85.00 | 18.20 | 22.30 | 26.40 | 0.00 | - | - | 44 | 0.00% |
| BHP240816P00090000 | 2024-01-02 3:56PM EDT | 90.00 | 23.30 | 27.20 | 31.50 | 0.00 | - | 41 | 129 | 0.00% |
| BHP240816P00095000 | 2024-01-05 10:49AM EDT | 95.00 | 30.20 | 33.20 | 37.10 | 0.00 | - | 20 | 156 | 0.00% |
| BHP240816P00100000 | 2024-01-02 2:15PM EDT | 100.00 | 32.90 | 37.20 | 41.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.