BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP221021C00030000 | 2022-09-26 2:56PM EDT | 30.00 | 17.90 | 20.00 | 20.20 | 0.00 | - | 2 | 5 | 101.56% |
| BHP221021C00035000 | 2022-09-29 3:16PM EDT | 35.00 | 15.30 | 14.70 | 15.20 | 0.00 | - | 10 | 0 | 87.70% |
| BHP221021C00040000 | 2022-09-27 1:42PM EDT | 40.00 | 8.60 | 10.20 | 10.40 | 0.00 | - | 2 | 3 | 66.60% |
| BHP221021C00042500 | 2022-09-23 2:54PM EDT | 42.50 | 6.40 | 7.80 | 8.00 | 0.00 | - | 1 | 2 | 57.13% |
| BHP221021C00045000 | 2022-09-27 3:03PM EDT | 45.00 | 4.54 | 5.60 | 5.80 | 0.00 | - | 6 | 18 | 52.34% |
| BHP221021C00047500 | 2022-09-30 2:24PM EDT | 47.50 | 4.00 | 3.50 | 3.70 | 0.00 | - | 12 | 96 | 47.17% |
| BHP221021C00050000 | 2022-09-30 2:18PM EDT | 50.00 | 2.20 | 1.95 | 2.10 | -0.11 | -4.76% | 7 | 636 | 43.46% |
| BHP221021C00052500 | 2022-09-30 3:41PM EDT | 52.50 | 0.98 | 0.90 | 1.05 | -0.17 | -14.78% | 65 | 911 | 41.80% |
| BHP221021C00055000 | 2022-09-30 3:28PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 174 | 3,287 | 40.63% |
| BHP221021C00057500 | 2022-09-30 3:26PM EDT | 57.50 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 8 | 1,321 | 41.60% |
| BHP221021C00060000 | 2022-09-30 2:01PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 4 | 905 | 43.95% |
| BHP221021C00062500 | 2022-09-28 9:44AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 263 | 46.09% |
| BHP221021C00065000 | 2022-09-30 3:32PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 194 | 52.73% |
| BHP221021C00067500 | 2022-09-23 2:54PM EDT | 67.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 225 | 62.50% |
| BHP221021C00070000 | 2022-09-22 1:23PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 68.75% |
| BHP221021C00075000 | 2022-09-16 2:46PM EDT | 75.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 69.53% |
| BHP221021C00085000 | 2022-09-16 12:38PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 87.50% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP221021P00030000 | 2022-09-26 11:12AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 44 | 89 | 104.69% |
| BHP221021P00032500 | 2022-09-20 10:38AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 50 | 90.23% |
| BHP221021P00035000 | 2022-09-09 1:06PM EDT | 35.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 76.56% |
| BHP221021P00037500 | 2022-09-26 3:59PM EDT | 37.50 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1,892 | 1,792 | 69.73% |
| BHP221021P00040000 | 2022-09-29 1:41PM EDT | 40.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 3 | 4,070 | 62.60% |
| BHP221021P00042500 | 2022-09-28 3:28PM EDT | 42.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 27 | 492 | 56.64% |
| BHP221021P00045000 | 2022-09-30 2:11PM EDT | 45.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 166 | 803 | 50.44% |
| BHP221021P00047500 | 2022-09-30 3:48PM EDT | 47.50 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 14 | 581 | 45.75% |
| BHP221021P00050000 | 2022-09-30 3:36PM EDT | 50.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 42 | 537 | 42.24% |
| BHP221021P00052500 | 2022-09-30 1:45PM EDT | 52.50 | 3.30 | 3.30 | 3.50 | -0.40 | -10.81% | 26 | 294 | 41.55% |
| BHP221021P00055000 | 2022-09-29 2:37PM EDT | 55.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 3 | 322 | 40.28% |
| BHP221021P00057500 | 2022-09-14 10:08AM EDT | 57.50 | 5.63 | 7.50 | 7.70 | 0.00 | - | 1 | 455 | 43.65% |
| BHP221021P00060000 | 2022-09-23 9:58AM EDT | 60.00 | 11.50 | 9.90 | 10.10 | 0.00 | - | 4 | 92 | 47.07% |
| BHP221021P00062500 | 2022-09-26 10:02AM EDT | 62.50 | 14.50 | 12.40 | 12.60 | 0.00 | - | 2 | 0 | 55.08% |
| BHP221021P00065000 | 2022-09-26 10:02AM EDT | 65.00 | 17.00 | 14.90 | 15.10 | 0.00 | - | 2 | 0 | 50.98% |
| BHP221021P00067500 | 2022-09-14 12:22PM EDT | 67.50 | 15.35 | 17.40 | 17.60 | 0.00 | - | 3 | 0 | 57.03% |
| BHP221021P00070000 | 2022-08-19 9:50AM EDT | 70.00 | 16.90 | 18.70 | 19.50 | 0.00 | - | 10 | 0 | 0.00% |
| BHP221021P00075000 | 2022-08-23 10:13AM EDT | 75.00 | 19.70 | 23.00 | 24.30 | 0.00 | - | 34 | 0 | 0.00% |
| BHP221021P00080000 | 2022-08-19 9:52AM EDT | 80.00 | 26.80 | 28.60 | 30.10 | 0.00 | - | 14 | 0 | 99.61% |
| BHP221021P00085000 | 2022-08-19 10:11AM EDT | 85.00 | 31.80 | 33.50 | 34.90 | 0.00 | - | 17 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
