BHP - BHP Group Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP230616C00035000 | 2023-05-17 1:03PM EDT | 35.00 | 24.50 | 21.40 | 22.10 | 0.00 | - | - | 11 | 100.78% |
| BHP230616C00040000 | 2023-05-18 2:36PM EDT | 40.00 | 18.40 | 16.50 | 17.20 | 0.00 | - | 10 | 10 | 87.70% |
| BHP230616C00050000 | 2023-05-26 9:40AM EDT | 50.00 | 6.90 | 6.60 | 7.40 | +1.40 | +25.45% | 10 | 25 | 59.03% |
| BHP230616C00052500 | 2023-05-17 11:17AM EDT | 52.50 | 6.95 | 4.60 | 4.80 | 0.00 | - | 2 | 5 | 40.92% |
| BHP230616C00055000 | 2023-05-25 3:42PM EDT | 55.00 | 2.80 | 2.60 | 2.75 | +1.15 | +69.70% | 2 | 67 | 34.38% |
| BHP230616C00057500 | 2023-05-26 2:25PM EDT | 57.50 | 1.20 | 1.10 | 1.30 | +0.51 | +73.91% | 120 | 528 | 31.57% |
| BHP230616C00060000 | 2023-05-26 3:39PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | +0.23 | +135.29% | 176 | 703 | 29.20% |
| BHP230616C00062500 | 2023-05-26 3:00PM EDT | 62.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 37 | 1,801 | 29.79% |
| BHP230616C00065000 | 2023-05-26 3:45PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 13 | 830 | 35.16% |
| BHP230616C00067500 | 2023-05-26 11:20AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 158 | 42.77% |
| BHP230616C00070000 | 2023-05-23 12:47PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 44.34% |
| BHP230616C00072500 | 2023-05-05 3:21PM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.39% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP230616P00045000 | 2023-05-24 10:29AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,009 | 49.22% |
| BHP230616P00047500 | 2023-05-24 3:41PM EDT | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 44.53% |
| BHP230616P00050000 | 2023-05-26 11:36AM EDT | 50.00 | 0.16 | 0.10 | 0.20 | -0.16 | -50.00% | 7 | 633 | 39.55% |
| BHP230616P00052500 | 2023-05-26 3:26PM EDT | 52.50 | 0.31 | 0.30 | 0.40 | -0.54 | -63.53% | 102 | 1,223 | 34.33% |
| BHP230616P00055000 | 2023-05-26 3:12PM EDT | 55.00 | 0.77 | 0.75 | 0.90 | -0.76 | -49.67% | 1,054 | 641 | 30.66% |
| BHP230616P00057500 | 2023-05-26 10:29AM EDT | 57.50 | 1.85 | 1.80 | 1.95 | -1.23 | -39.94% | 27 | 1,285 | 28.13% |
| BHP230616P00060000 | 2023-05-26 2:05PM EDT | 60.00 | 3.60 | 3.50 | 3.80 | -1.50 | -29.41% | 7 | 442 | 29.74% |
| BHP230616P00062500 | 2023-05-25 10:08AM EDT | 62.50 | 7.65 | 5.70 | 6.20 | 0.00 | - | 1 | 48 | 38.28% |
| BHP230616P00065000 | 2023-05-19 3:35PM EDT | 65.00 | 6.52 | 7.90 | 8.60 | 0.00 | - | 2 | 0 | 44.19% |
| BHP230616P00070000 | 2023-05-15 10:00AM EDT | 70.00 | 10.85 | 12.90 | 13.70 | 0.00 | - | 3 | 0 | 65.43% |
© 2023 Yahoo. All rights reserved.