BHP Group Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517C00027500 | 2024-03-06 4:37PM EDT | 27.50 | 31.00 | 28.50 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| BHP240517C00030000 | 2024-03-06 4:37PM EDT | 30.00 | 28.50 | 26.20 | 29.00 | 0.00 | - | 4 | 0 | 0.00% |
| BHP240517C00032500 | 2024-03-06 3:49PM EDT | 32.50 | 26.10 | 23.30 | 26.50 | 0.00 | - | 5 | 0 | 0.00% |
| BHP240517C00035000 | 2024-03-06 3:49PM EDT | 35.00 | 23.80 | 22.80 | 24.80 | 0.00 | - | 5 | 0 | 153.42% |
| BHP240517C00037500 | 2024-03-06 4:10PM EDT | 37.50 | 20.80 | 20.30 | 20.60 | 0.00 | - | 70 | 0 | 0.00% |
| BHP240517C00040000 | 2024-04-15 1:38PM EDT | 40.00 | 19.30 | 19.10 | 19.30 | 0.00 | - | 8 | 9 | 84.96% |
| BHP240517C00042500 | 2024-03-06 4:10PM EDT | 42.50 | 15.80 | 15.40 | 15.60 | 0.00 | - | 80 | 0 | 0.00% |
| BHP240517C00045000 | 2024-03-06 4:34PM EDT | 45.00 | 14.20 | 12.90 | 13.20 | 0.00 | - | 1,400 | 0 | 0.00% |
| BHP240517C00050000 | 2024-04-10 1:05PM EDT | 50.00 | 9.80 | 9.20 | 9.40 | 0.00 | - | 6 | 13 | 51.47% |
| BHP240517C00052500 | 2024-04-24 1:25PM EDT | 52.50 | 6.90 | 6.80 | 7.00 | -0.10 | -1.43% | 4 | 33 | 43.16% |
| BHP240517C00055000 | 2024-04-24 11:22AM EDT | 55.00 | 4.37 | 4.50 | 4.60 | +0.40 | +10.08% | 2 | 148 | 33.35% |
| BHP240517C00057500 | 2024-04-24 1:04PM EDT | 57.50 | 2.46 | 2.50 | 2.60 | +0.21 | +9.33% | 8 | 1,586 | 28.81% |
| BHP240517C00060000 | 2024-04-24 2:15PM EDT | 60.00 | 1.10 | 1.05 | 1.10 | +0.10 | +10.00% | 402 | 2,756 | 25.15% |
| BHP240517C00062500 | 2024-04-24 1:54PM EDT | 62.50 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 52 | 1,801 | 25.00% |
| BHP240517C00065000 | 2024-04-24 1:29PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 14 | 2,916 | 24.12% |
| BHP240517C00067500 | 2024-04-17 1:12PM EDT | 67.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 2,033 | 27.54% |
| BHP240517C00070000 | 2024-04-24 10:02AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 6 | 933 | 33.59% |
| BHP240517C00072500 | 2024-04-08 2:04PM EDT | 72.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 217 | 47.46% |
| BHP240517C00075000 | 2024-03-25 1:17PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,247 | 53.52% |
| BHP240517C00077500 | 2024-02-28 3:30PM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 297 | 52.73% |
| BHP240517C00080000 | 2024-04-17 12:31PM EDT | 80.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 73 | 57.81% |
| BHP240517C00085000 | 2024-01-19 12:29PM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 100 | 626 | 83.50% |
| BHP240517C00090000 | 2024-02-15 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 194 | 75.78% |
| BHP240517C00095000 | 2024-02-16 11:05AM EDT | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 117 | 116 | 83.59% |
| BHP240517C00100000 | 2024-02-15 11:10AM EDT | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 243 | 243 | 91.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517P00027500 | 2024-03-14 11:55AM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 137.50% |
| BHP240517P00030000 | 2023-10-02 10:42AM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 146.88% |
| BHP240517P00035000 | 2023-09-25 2:50PM EDT | 35.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 133.59% |
| BHP240517P00037500 | 2024-02-23 12:27PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 89.84% |
| BHP240517P00040000 | 2024-04-12 11:17AM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 64.45% |
| BHP240517P00042500 | 2024-04-17 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,042 | 55.47% |
| BHP240517P00045000 | 2024-04-05 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 51.56% |
| BHP240517P00047500 | 2024-04-19 3:03PM EDT | 47.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 262 | 42.58% |
| BHP240517P00050000 | 2024-04-17 11:34AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 16 | 1,249 | 41.70% |
| BHP240517P00052500 | 2024-04-23 12:43PM EDT | 52.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 13 | 893 | 31.74% |
| BHP240517P00055000 | 2024-04-24 11:31AM EDT | 55.00 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 18 | 1,424 | 26.61% |
| BHP240517P00057500 | 2024-04-24 2:13PM EDT | 57.50 | 0.74 | 0.75 | 0.80 | -0.21 | -22.11% | 22 | 1,569 | 24.22% |
| BHP240517P00060000 | 2024-04-24 1:04PM EDT | 60.00 | 1.90 | 1.80 | 1.90 | -0.30 | -13.64% | 9 | 851 | 22.51% |
| BHP240517P00062500 | 2024-04-23 12:40PM EDT | 62.50 | 4.20 | 3.50 | 3.80 | 0.00 | - | 1 | 593 | 23.63% |
| BHP240517P00065000 | 2024-04-24 2:27PM EDT | 65.00 | 6.00 | 4.00 | 6.10 | -1.90 | -24.05% | 160 | 133 | 26.32% |
| BHP240517P00067500 | 2024-04-16 11:43AM EDT | 67.50 | 10.39 | 8.00 | 8.60 | 0.00 | - | 20 | 0 | 33.79% |
| BHP240517P00070000 | 2024-03-15 12:48PM EDT | 70.00 | 14.51 | 11.30 | 11.50 | 0.00 | - | 5 | 0 | 53.22% |
| BHP240517P00072500 | 2023-12-27 12:35PM EDT | 72.50 | 7.00 | 9.60 | 14.40 | 0.00 | - | 50 | 60 | 75.73% |
| BHP240517P00075000 | 2024-01-02 3:44PM EDT | 75.00 | 9.40 | 12.40 | 16.90 | 0.00 | - | 1 | 481 | 83.59% |
| BHP240517P00080000 | 2023-12-18 1:20PM EDT | 80.00 | 15.00 | 18.40 | 23.00 | 0.00 | - | 102 | 238 | 125.78% |
| BHP240517P00085000 | 2024-01-04 1:33PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 1 | 959 | 119.78% |
| BHP240517P00090000 | 2024-01-04 1:54PM EDT | 90.00 | 24.50 | 27.90 | 32.20 | 0.00 | - | 86 | 850 | 131.93% |
| BHP240517P00095000 | 2024-01-04 12:33PM EDT | 95.00 | 29.30 | 33.00 | 37.50 | 0.00 | - | 5 | 53 | 151.86% |
| BHP240517P00100000 | 2024-01-05 12:59PM EDT | 100.00 | 34.80 | 37.90 | 42.10 | 0.00 | - | 102 | 967 | 150.10% |
© 2024 Yahoo. All rights reserved.