BHP Group Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116C00030000 | 2024-04-08 3:22PM EDT | 30.00 | 31.00 | 24.00 | 29.00 | 0.00 | - | 1 | 9 | 56.06% |
| BHP260116C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 26.30 | 23.50 | 28.50 | 0.00 | - | 6,300 | 0 | 63.22% |
| BHP260116C00035000 | 2024-03-26 9:36AM EDT | 35.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 23 | 497 | 60.12% |
| BHP260116C00037500 | 2023-12-04 4:41PM EDT | 37.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP260116C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 18.00 | 16.70 | 20.00 | 0.00 | - | 1 | 352 | 41.70% |
| BHP260116C00045000 | 2024-02-12 11:40AM EDT | 45.00 | 16.90 | 14.60 | 15.60 | 0.00 | - | 47 | 467 | 35.42% |
| BHP260116C00047500 | 2024-05-01 11:34AM EDT | 47.50 | 12.25 | 10.10 | 15.00 | 0.00 | - | 4 | 140 | 38.75% |
| BHP260116C00050000 | 2024-04-30 11:00AM EDT | 50.00 | 11.20 | 10.00 | 13.40 | 0.00 | - | 1 | 35 | 37.46% |
| BHP260116C00052500 | 2024-04-11 12:02PM EDT | 52.50 | 12.30 | 7.10 | 11.90 | 0.00 | - | 6 | 24 | 36.28% |
| BHP260116C00055000 | 2024-05-01 2:24PM EDT | 55.00 | 8.00 | 7.90 | 10.90 | 0.00 | - | 2 | 54 | 36.61% |
| BHP260116C00057500 | 2024-04-26 9:30AM EDT | 57.50 | 8.00 | 5.10 | 9.40 | 0.00 | - | 1 | 107 | 34.86% |
| BHP260116C00060000 | 2024-05-01 11:34AM EDT | 60.00 | 5.85 | 5.50 | 8.40 | 0.00 | - | 5 | 219 | 34.58% |
| BHP260116C00062500 | 2024-03-11 2:01PM EDT | 62.50 | 5.70 | 5.00 | 7.80 | 0.00 | - | 1 | 21 | 35.38% |
| BHP260116C00065000 | 2024-04-19 2:20PM EDT | 65.00 | 6.94 | 2.05 | 6.90 | 0.00 | - | 1 | 43 | 34.88% |
| BHP260116C00067500 | 2024-05-01 2:51PM EDT | 67.50 | 3.53 | 2.40 | 5.90 | 0.00 | - | 1 | 45 | 33.77% |
| BHP260116C00070000 | 2024-05-01 9:35AM EDT | 70.00 | 2.85 | 2.95 | 5.30 | 0.00 | - | 8 | 249 | 33.80% |
| BHP260116C00072500 | 2024-05-01 10:54AM EDT | 72.50 | 3.50 | 2.25 | 3.40 | 0.00 | - | 6 | 565 | 28.70% |
| BHP260116C00075000 | 2024-05-01 11:12AM EDT | 75.00 | 2.37 | 1.00 | 5.00 | 0.00 | - | 8 | 163 | 36.58% |
| BHP260116C00077500 | 2024-03-28 9:53AM EDT | 77.50 | 2.50 | 1.00 | 5.00 | 0.00 | - | 15 | 15 | 38.33% |
| BHP260116C00080000 | 2024-04-30 1:57PM EDT | 80.00 | 1.90 | 1.40 | 2.30 | 0.00 | - | 2 | 72 | 28.99% |
| BHP260116C00085000 | 2024-04-08 11:55AM EDT | 85.00 | 1.84 | 0.65 | 4.70 | 0.00 | - | 3 | 27 | 41.88% |
| BHP260116C00090000 | 2024-03-12 10:55AM EDT | 90.00 | 1.00 | 0.40 | 5.00 | 0.00 | - | 1 | 41 | 45.81% |
| BHP260116C00095000 | 2024-05-01 2:51PM EDT | 95.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 30.71% |
| BHP260116C00100000 | 2024-05-02 10:25AM EDT | 100.00 | 0.50 | 0.35 | 1.20 | -0.40 | -44.44% | 10 | 43 | 32.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116P00027500 | 2024-04-18 2:40PM EDT | 27.50 | 0.65 | 0.05 | 1.20 | 0.00 | - | 15 | 119 | 44.46% |
| BHP260116P00030000 | 2023-10-30 11:51AM EDT | 30.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 22 | 41.36% |
| BHP260116P00032500 | 2024-05-01 12:28PM EDT | 32.50 | 1.13 | 0.00 | 2.05 | 0.00 | - | 2 | 70 | 42.65% |
| BHP260116P00035000 | 2024-03-20 12:18PM EDT | 35.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 3 | 14 | 53.97% |
| BHP260116P00037500 | 2024-04-10 3:09PM EDT | 37.50 | 1.60 | 0.00 | 2.95 | 0.00 | - | 1 | 95 | 39.55% |
| BHP260116P00040000 | 2024-05-01 2:43PM EDT | 40.00 | 2.20 | 1.45 | 4.10 | 0.00 | - | 3 | 137 | 41.25% |
| BHP260116P00042500 | 2024-03-15 9:30AM EDT | 42.50 | 3.00 | 1.25 | 2.95 | 0.00 | - | 1 | 69 | 31.12% |
| BHP260116P00045000 | 2024-04-30 11:42AM EDT | 45.00 | 3.35 | 1.20 | 3.80 | 0.00 | - | 1 | 913 | 31.05% |
| BHP260116P00047500 | 2024-04-03 3:15PM EDT | 47.50 | 3.60 | 1.50 | 4.60 | 0.00 | - | 3 | 112 | 30.25% |
| BHP260116P00050000 | 2024-05-02 9:53AM EDT | 50.00 | 5.00 | 2.60 | 5.50 | +0.25 | +5.26% | 22 | 188 | 29.46% |
| BHP260116P00052500 | 2024-05-01 12:28PM EDT | 52.50 | 6.13 | 3.50 | 8.40 | 0.00 | - | 2 | 72 | 35.60% |
| BHP260116P00055000 | 2024-05-01 3:48PM EDT | 55.00 | 7.30 | 6.50 | 7.40 | 0.00 | - | 8 | 179 | 27.11% |
| BHP260116P00057500 | 2024-05-01 12:51PM EDT | 57.50 | 8.51 | 6.00 | 9.60 | 0.00 | - | 4 | 285 | 29.71% |
| BHP260116P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 9.90 | 7.60 | 10.70 | 0.00 | - | 1 | 139 | 28.10% |
| BHP260116P00062500 | 2024-02-14 11:22AM EDT | 62.50 | 13.40 | 9.00 | 14.00 | 0.00 | - | 4 | 52 | 33.72% |
| BHP260116P00065000 | 2024-03-06 11:31AM EDT | 65.00 | 12.60 | 9.50 | 14.50 | 0.00 | - | 10 | 91 | 29.37% |
| BHP260116P00067500 | 2024-05-01 2:43PM EDT | 67.50 | 14.92 | 12.00 | 17.00 | 0.00 | - | 1 | 7 | 31.71% |
| BHP260116P00070000 | 2024-02-07 3:25PM EDT | 70.00 | 15.58 | 13.80 | 18.40 | 0.00 | - | 1 | 5 | 29.87% |
| BHP260116P00075000 | 2023-11-03 9:39AM EDT | 75.00 | 19.50 | 15.60 | 17.30 | 0.00 | - | 38 | 52 | 0.00% |
| BHP260116P00080000 | 2023-11-20 3:03PM EDT | 80.00 | 21.20 | 16.90 | 20.60 | 0.00 | - | 43 | 121 | 0.00% |
| BHP260116P00090000 | 2023-12-15 2:30PM EDT | 90.00 | 26.60 | 27.10 | 31.50 | 0.00 | - | 39 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.