Australia markets closed

BHP Group (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.99-0.04 (-0.07%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP200821C000250002020-07-09 8:10PM EDT25.0012.7525.5030.100.00--230.00%
BHP200821C000275002020-07-09 8:10PM EDT27.5010.6023.3027.000.00--210.00%
BHP200821C000300002020-07-09 8:10PM EDT30.0014.6521.1023.100.00-24200.00%
BHP200821C000325002020-07-09 8:10PM EDT32.508.5019.0021.400.00-220.00%
BHP200821C000350002020-07-23 3:40PM EDT35.0017.2020.0024.200.00-12,411181.25%
BHP200821C000375002020-06-19 1:52PM EDT37.5011.1014.2017.400.00-1370.00%
BHP200821C000400002020-08-05 3:37PM EDT40.0016.0014.6017.900.00-1214222.66%
BHP200821C000425002020-07-23 11:51AM EDT42.5010.7513.9015.900.00-1544154.49%
BHP200821C000450002020-08-05 12:50PM EDT45.0011.6011.2013.500.00-43,516126.17%
BHP200821C000475002020-08-12 11:27AM EDT47.5010.908.9011.100.00-1890114.26%
BHP200821C000500002020-08-13 10:09AM EDT50.007.506.808.300.00-22,09693.26%
BHP200821C000525002020-08-14 2:58PM EDT52.504.454.405.70-0.95-17.59%72,43268.75%
BHP200821C000550002020-08-12 1:46PM EDT55.002.602.252.50-0.50-16.13%181640.82%
BHP200821C000575002020-08-14 2:58PM EDT57.500.710.700.85-0.14-16.47%751,40434.33%
BHP200821C000600002020-08-14 3:59PM EDT60.000.120.050.15-0.08-40.00%441,38631.54%
BHP200821C000625002020-08-12 10:32AM EDT62.500.100.000.400.00-119051.76%
BHP200821C000650002020-08-06 9:57AM EDT65.000.060.000.250.00-142860.35%
BHP200821C000700002020-07-09 8:10PM EDT70.000.510.000.200.00-21782.03%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP200821P000175002020-07-09 8:10PM EDT17.500.080.000.150.00-1430384.38%
BHP200821P000200002020-07-09 8:10PM EDT20.000.300.000.150.00-1840342.19%
BHP200821P000225002020-07-09 8:10PM EDT22.500.060.000.150.00-332306.25%
BHP200821P000250002020-07-09 8:10PM EDT25.000.160.000.150.00-548274.22%
BHP200821P000275002020-07-14 10:46AM EDT27.500.050.000.100.00-11119231.25%
BHP200821P000300002020-07-28 12:28PM EDT30.000.050.000.150.00-112,553217.97%
BHP200821P000325002020-07-09 10:54AM EDT32.500.100.000.150.00-2212193.75%
BHP200821P000350002020-07-17 10:58AM EDT35.000.050.000.100.00-20267160.94%
BHP200821P000375002020-07-20 9:30AM EDT37.500.050.000.150.00-1333149.22%
BHP200821P000400002020-07-27 10:21AM EDT40.000.110.000.150.00-1387128.91%
BHP200821P000425002020-08-05 12:01PM EDT42.500.100.000.200.00-2516114.84%
BHP200821P000450002020-08-12 9:30AM EDT45.000.050.000.300.00-4228103.52%
BHP200821P000475002020-08-06 9:55AM EDT47.500.120.050.450.00-185494.14%
BHP200821P000500002020-08-13 12:10PM EDT50.000.100.050.200.00-677161.72%
BHP200821P000525002020-08-13 3:24PM EDT52.500.200.150.250.00-4331,48252.05%
BHP200821P000550002020-08-14 12:51PM EDT55.000.450.350.50-0.03-6.25%289340.43%
BHP200821P000575002020-08-14 3:19PM EDT57.501.351.251.40-0.05-3.57%8025735.65%
BHP200821P000600002020-08-13 9:30AM EDT60.003.143.104.20+0.19+6.44%3454.10%
BHP200821P000650002020-07-09 8:10PM EDT65.0020.0011.4012.600.00-88217.97%