BHP Group Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP231020C00030000 | 2023-09-15 10:34AM EDT | 30.00 | 29.25 | 25.60 | 25.80 | 0.00 | - | - | 1 | 125.78% |
| BHP231020C00040000 | 2023-09-28 1:40PM EDT | 40.00 | 17.10 | 15.60 | 15.80 | 0.00 | - | 3 | 3 | 72.27% |
| BHP231020C00042500 | 2023-09-28 1:40PM EDT | 42.50 | 14.60 | 13.20 | 13.30 | 0.00 | - | 3 | 6 | 66.80% |
| BHP231020C00045000 | 2023-09-22 3:00PM EDT | 45.00 | 12.10 | 10.60 | 10.80 | 0.00 | - | 5 | 0 | 58.98% |
| BHP231020C00047500 | 2023-09-06 3:48PM EDT | 47.50 | 10.90 | 8.20 | 8.40 | 0.00 | - | 7 | 0 | 52.34% |
| BHP231020C00050000 | 2023-09-27 11:03AM EDT | 50.00 | 6.13 | 5.80 | 6.00 | 0.00 | - | 1 | 2 | 43.07% |
| BHP231020C00052500 | 2023-09-26 12:29PM EDT | 52.50 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 58 | 36.96% |
| BHP231020C00055000 | 2023-10-02 2:29PM EDT | 55.00 | 1.95 | 1.90 | 2.00 | -0.89 | -31.34% | 10 | 202 | 33.06% |
| BHP231020C00057500 | 2023-10-02 2:17PM EDT | 57.50 | 0.87 | 0.75 | 0.85 | -0.63 | -42.00% | 37 | 1,766 | 31.35% |
| BHP231020C00060000 | 2023-10-02 2:03PM EDT | 60.00 | 0.26 | 0.25 | 0.30 | -0.25 | -49.02% | 14 | 2,933 | 31.06% |
| BHP231020C00062500 | 2023-10-02 11:10AM EDT | 62.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 10 | 887 | 31.84% |
| BHP231020C00065000 | 2023-09-27 1:08PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 14 | 260 | 40.04% |
| BHP231020C00070000 | 2023-09-14 12:50PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.83% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP231020P00040000 | 2023-08-22 3:23PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 63.28% |
| BHP231020P00042500 | 2023-09-26 3:02PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 58.20% |
| BHP231020P00045000 | 2023-09-21 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 232 | 53.32% |
| BHP231020P00047500 | 2023-09-27 12:13PM EDT | 47.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 42 | 41.80% |
| BHP231020P00050000 | 2023-09-29 11:20AM EDT | 50.00 | 0.18 | 0.15 | 0.25 | +0.01 | +5.88% | 5 | 667 | 38.48% |
| BHP231020P00052500 | 2023-10-02 1:03PM EDT | 52.50 | 0.49 | 0.45 | 0.55 | +0.14 | +40.00% | 33 | 2,175 | 33.94% |
| BHP231020P00055000 | 2023-10-02 11:02AM EDT | 55.00 | 1.17 | 1.15 | 1.25 | +0.37 | +46.25% | 22 | 1,335 | 30.71% |
| BHP231020P00057500 | 2023-10-02 11:16AM EDT | 57.50 | 2.40 | 2.50 | 2.65 | +0.65 | +37.14% | 13 | 838 | 29.93% |
| BHP231020P00060000 | 2023-10-02 1:03PM EDT | 60.00 | 4.63 | 4.50 | 4.60 | +1.28 | +38.21% | 22 | 369 | 28.81% |
| BHP231020P00062500 | 2023-09-26 12:40PM EDT | 62.50 | 7.03 | 6.80 | 7.00 | 0.00 | - | 4 | 183 | 34.08% |
| BHP231020P00065000 | 2023-09-26 1:22PM EDT | 65.00 | 9.65 | 9.30 | 9.50 | 0.00 | - | 4 | 15 | 42.58% |
| BHP231020P00075000 | 2023-09-01 10:17AM EDT | 75.00 | 18.00 | 18.00 | 18.20 | 0.00 | - | 23 | 0 | 0.00% |
| BHP231020P00080000 | 2023-09-01 10:17AM EDT | 80.00 | 23.00 | 23.00 | 23.20 | 0.00 | - | 27 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
