BHP Group Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117C00025000 | 2024-04-10 2:41PM EDT | 25.00 | 35.50 | 28.70 | 33.50 | 0.00 | - | 11 | 1 | 61.72% |
| BHP250117C00030000 | 2023-09-06 2:45PM EDT | 30.00 | 28.40 | 27.60 | 28.40 | 0.00 | - | 5 | 0 | 77.59% |
| BHP250117C00032500 | 2023-10-20 11:12AM EDT | 32.50 | 23.50 | 28.80 | 30.10 | 0.00 | - | 2 | 2 | 108.45% |
| BHP250117C00035000 | 2024-03-07 1:59PM EDT | 35.00 | 24.10 | 21.10 | 26.00 | 0.00 | - | 5 | 5 | 68.14% |
| BHP250117C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 20.01 | 19.50 | 24.40 | 0.00 | - | 1 | 1 | 68.90% |
| BHP250117C00040000 | 2024-04-30 11:09AM EDT | 40.00 | 17.00 | 14.50 | 19.00 | 0.00 | - | 12 | 873 | 58.03% |
| BHP250117C00042500 | 2024-03-14 1:07PM EDT | 42.50 | 15.40 | 15.20 | 20.00 | 0.00 | - | 1 | 488 | 59.52% |
| BHP250117C00045000 | 2024-04-26 10:05AM EDT | 45.00 | 13.00 | 10.30 | 14.50 | 0.00 | - | 7 | 141 | 48.47% |
| BHP250117C00047500 | 2024-04-17 11:33AM EDT | 47.50 | 13.50 | 8.00 | 12.30 | 0.00 | - | 5 | 172 | 43.96% |
| BHP250117C00050000 | 2024-04-30 2:07PM EDT | 50.00 | 9.23 | 6.20 | 10.40 | 0.00 | - | 1 | 166 | 41.07% |
| BHP250117C00052500 | 2024-04-22 1:37PM EDT | 52.50 | 9.43 | 4.50 | 8.70 | 0.00 | - | 10 | 141 | 38.87% |
| BHP250117C00055000 | 2024-04-30 1:15PM EDT | 55.00 | 5.70 | 3.10 | 7.40 | 0.00 | - | 2 | 311 | 38.26% |
| BHP250117C00057500 | 2024-04-30 10:35AM EDT | 57.50 | 4.50 | 2.35 | 6.30 | 0.00 | - | 24 | 428 | 38.01% |
| BHP250117C00060000 | 2024-05-02 3:30PM EDT | 60.00 | 3.50 | 3.40 | 3.70 | +0.36 | +11.46% | 1 | 1,262 | 28.99% |
| BHP250117C00062500 | 2024-05-01 3:11PM EDT | 62.50 | 1.20 | 0.60 | 4.80 | 0.00 | - | 6 | 898 | 39.26% |
| BHP250117C00065000 | 2024-05-02 12:51PM EDT | 65.00 | 2.00 | 1.50 | 2.40 | +0.15 | +8.11% | 27 | 1,087 | 29.46% |
| BHP250117C00067500 | 2024-04-30 12:34PM EDT | 67.50 | 1.40 | 1.35 | 1.65 | 0.00 | - | 33 | 657 | 27.83% |
| BHP250117C00070000 | 2024-05-01 12:02PM EDT | 70.00 | 0.90 | 0.50 | 3.30 | 0.00 | - | 10 | 1,422 | 41.31% |
| BHP250117C00072500 | 2024-05-02 3:09PM EDT | 72.50 | 0.85 | 0.40 | 1.10 | 0.00 | - | 5 | 317 | 29.02% |
| BHP250117C00075000 | 2024-04-29 1:28PM EDT | 75.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 15 | 5,116 | 31.35% |
| BHP250117C00077500 | 2024-03-20 9:30AM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| BHP250117C00080000 | 2024-05-01 2:56PM EDT | 80.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 11 | 309 | 43.04% |
| BHP250117C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,690 | 12.50% |
| BHP250117C00090000 | 2024-04-18 9:50AM EDT | 90.00 | 0.60 | 0.15 | 2.40 | 0.00 | - | 125 | 273 | 54.16% |
| BHP250117C00095000 | 2024-05-01 1:01PM EDT | 95.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 10 | 333 | 57.37% |
| BHP250117C00100000 | 2024-05-01 11:25AM EDT | 100.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 71 | 60.28% |
| BHP250117C00105000 | 2024-04-01 10:00AM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 431 | 51.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117P00025000 | 2024-02-20 1:18PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 50 | 250 | 50.00% |
| BHP250117P00027500 | 2024-04-03 1:12PM EDT | 27.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 78 | 47.56% |
| BHP250117P00030000 | 2024-04-11 12:07PM EDT | 30.00 | 0.15 | 0.10 | 2.35 | 0.00 | - | 3 | 50 | 61.89% |
| BHP250117P00032500 | 2024-01-24 1:39PM EDT | 32.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 11 | 25 | 57.08% |
| BHP250117P00035000 | 2024-04-12 9:30AM EDT | 35.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 50 | 184 | 63.04% |
| BHP250117P00037500 | 2024-03-06 3:47PM EDT | 37.50 | 0.50 | 0.15 | 0.00 | 0.00 | - | 3 | 283 | 12.50% |
| BHP250117P00040000 | 2024-03-28 10:29AM EDT | 40.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 164 | 33.45% |
| BHP250117P00042500 | 2024-04-29 9:42AM EDT | 42.50 | 0.85 | 0.00 | 2.90 | 0.00 | - | 95 | 394 | 47.42% |
| BHP250117P00045000 | 2024-05-01 2:43PM EDT | 45.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 2,813 | 30.57% |
| BHP250117P00047500 | 2024-04-19 3:34PM EDT | 47.50 | 1.60 | 0.00 | 1.95 | 0.00 | - | 11 | 818 | 28.78% |
| BHP250117P00050000 | 2024-05-01 2:26PM EDT | 50.00 | 2.15 | 0.25 | 3.50 | 0.00 | - | 1 | 4,609 | 33.13% |
| BHP250117P00052500 | 2024-05-01 1:20PM EDT | 52.50 | 3.40 | 1.05 | 3.50 | 0.00 | - | 2 | 1,073 | 26.88% |
| BHP250117P00055000 | 2024-04-30 3:23PM EDT | 55.00 | 4.50 | 2.20 | 5.00 | 0.00 | - | 29 | 2,245 | 28.42% |
| BHP250117P00057500 | 2024-04-26 10:08AM EDT | 57.50 | 5.58 | 5.30 | 7.00 | 0.00 | - | 22 | 934 | 31.52% |
| BHP250117P00060000 | 2024-04-16 9:45AM EDT | 60.00 | 6.71 | 5.10 | 9.00 | 0.00 | - | 50 | 680 | 33.77% |
| BHP250117P00062500 | 2024-04-22 11:25AM EDT | 62.50 | 9.50 | 7.10 | 11.10 | 0.00 | - | 3 | 506 | 35.90% |
| BHP250117P00065000 | 2024-01-25 1:42PM EDT | 65.00 | 8.55 | 9.60 | 10.50 | 0.00 | - | 4 | 220 | 20.84% |
| BHP250117P00067500 | 2024-02-21 10:52AM EDT | 67.50 | 12.04 | 9.20 | 14.00 | 0.00 | - | 1 | 316 | 30.71% |
| BHP250117P00070000 | 2024-05-01 2:43PM EDT | 70.00 | 15.92 | 12.80 | 17.50 | 0.00 | - | 1 | 893 | 40.00% |
| BHP250117P00072500 | 2024-04-09 12:17PM EDT | 72.50 | 13.20 | 14.70 | 19.50 | 0.00 | - | 19 | 36 | 39.73% |
| BHP250117P00075000 | 2024-03-13 3:57PM EDT | 75.00 | 18.15 | 14.50 | 19.00 | 0.00 | - | 3 | 104 | 0.00% |
| BHP250117P00077500 | 2024-01-11 2:59PM EDT | 77.50 | 16.50 | 17.00 | 21.40 | 0.00 | - | 35 | 79 | 0.00% |
| BHP250117P00080000 | 2023-11-22 10:58AM EDT | 80.00 | 18.90 | 13.90 | 15.90 | 0.00 | - | 16 | 288 | 0.00% |
| BHP250117P00085000 | 2023-06-15 2:35PM EDT | 85.00 | 23.90 | 25.10 | 26.00 | 0.00 | - | 3 | 239 | 0.00% |
| BHP250117P00090000 | 2023-11-20 3:57PM EDT | 90.00 | 28.80 | 22.70 | 27.00 | 0.00 | - | 110 | 111 | 0.00% |
| BHP250117P00095000 | 2023-11-29 11:36AM EDT | 95.00 | 34.50 | 27.60 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| BHP250117P00100000 | 2024-04-04 3:35PM EDT | 100.00 | 42.10 | 42.00 | 46.80 | 0.00 | - | 12 | 0 | 60.97% |
| BHP250117P00105000 | 2024-01-02 4:03PM EDT | 105.00 | 38.10 | 41.50 | 46.50 | 0.00 | - | 103 | 131 | 0.00% |
© 2024 Yahoo. All rights reserved.