BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP230217C00025000 | 2022-09-21 9:24AM EST | 25.00 | 26.70 | 23.90 | 25.60 | 0.00 | - | - | 13 | 0.00% |
| BHP230217C00030000 | 2022-11-30 12:38PM EST | 30.00 | 31.80 | 31.90 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| BHP230217C00035000 | 2023-01-27 3:05PM EST | 35.00 | 35.00 | 34.40 | 35.50 | +1.10 | +3.24% | 2 | 2 | 129.69% |
| BHP230217C00037500 | 2022-09-21 9:24AM EST | 37.50 | 15.00 | 12.50 | 13.90 | 0.00 | - | - | 34 | 0.00% |
| BHP230217C00040000 | 2022-12-12 12:20PM EST | 40.00 | 23.20 | 27.00 | 28.00 | 0.00 | - | 1 | 64 | 0.00% |
| BHP230217C00042500 | 2022-12-16 2:19PM EST | 42.50 | 18.95 | 26.50 | 27.40 | 0.00 | - | 10 | 296 | 82.03% |
| BHP230217C00045000 | 2023-01-12 12:59PM EST | 45.00 | 23.72 | 24.70 | 25.40 | 0.00 | - | 4 | 518 | 99.41% |
| BHP230217C00047500 | 2023-01-12 1:34PM EST | 47.50 | 21.30 | 22.10 | 22.90 | 0.00 | - | 2 | 337 | 83.59% |
| BHP230217C00050000 | 2023-01-27 11:09AM EST | 50.00 | 19.60 | 19.70 | 20.40 | +0.60 | +3.16% | 2 | 333 | 78.71% |
| BHP230217C00052500 | 2023-01-25 11:57AM EST | 52.50 | 18.00 | 17.10 | 18.10 | 0.00 | - | 2 | 336 | 72.46% |
| BHP230217C00055000 | 2023-01-27 3:49PM EST | 55.00 | 15.00 | 14.80 | 15.20 | -1.40 | -8.54% | 4 | 883 | 55.66% |
| BHP230217C00057500 | 2023-01-26 11:49AM EST | 57.50 | 13.61 | 12.30 | 12.90 | 0.00 | - | 2 | 709 | 53.13% |
| BHP230217C00060000 | 2023-01-26 12:51PM EST | 60.00 | 11.13 | 9.60 | 10.40 | 0.00 | - | 15 | 913 | 54.88% |
| BHP230217C00062500 | 2023-01-27 1:34PM EST | 62.50 | 7.50 | 7.40 | 8.00 | -0.75 | -9.09% | 5 | 1,824 | 46.68% |
| BHP230217C00065000 | 2023-01-27 1:41PM EST | 65.00 | 5.13 | 5.20 | 5.50 | -1.17 | -18.57% | 4 | 2,490 | 35.25% |
| BHP230217C00067500 | 2023-01-27 3:45PM EST | 67.50 | 3.42 | 3.20 | 3.40 | -0.84 | -19.72% | 14 | 3,953 | 30.23% |
| BHP230217C00070000 | 2023-01-27 3:45PM EST | 70.00 | 1.75 | 1.60 | 1.80 | -0.83 | -32.17% | 1,537 | 5,176 | 27.78% |
| BHP230217C00072500 | 2023-01-27 3:30PM EST | 72.50 | 0.70 | 0.70 | 0.75 | -0.50 | -41.67% | 1,643 | 1,236 | 25.83% |
| BHP230217C00075000 | 2023-01-27 3:45PM EST | 75.00 | 0.23 | 0.20 | 0.30 | -0.27 | -54.00% | 238 | 1,011 | 26.27% |
| BHP230217C00077500 | 2023-01-27 11:22AM EST | 77.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 35 | 61 | 26.37% |
| BHP230217C00080000 | 2023-01-25 11:51AM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 35.35% |
| BHP230217C00085000 | 2022-12-21 3:36PM EST | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 47.27% |
| BHP230217C00090000 | 2022-11-11 9:31AM EST | 90.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 54.10% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP230217P00025000 | 2023-01-05 11:56AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 343 | 165.63% |
| BHP230217P00027500 | 2022-08-12 8:32AM EST | 27.50 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 251.56% |
| BHP230217P00030000 | 2023-01-09 10:47AM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 149.22% |
| BHP230217P00032500 | 2022-12-01 9:36AM EST | 32.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 134 | 143.75% |
| BHP230217P00035000 | 2023-01-06 10:45AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 395 | 124.22% |
| BHP230217P00037500 | 2023-01-06 3:28PM EST | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2,196 | 112.50% |
| BHP230217P00040000 | 2022-12-15 12:20PM EST | 40.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 265 | 101.95% |
| BHP230217P00042500 | 2023-01-17 9:30AM EST | 42.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 84.38% |
| BHP230217P00045000 | 2023-01-24 12:17PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,597 | 75.78% |
| BHP230217P00047500 | 2023-01-17 9:30AM EST | 47.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1,069 | 73.44% |
| BHP230217P00050000 | 2023-01-27 3:58PM EST | 50.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 106 | 2,934 | 58.98% |
| BHP230217P00052500 | 2023-01-27 3:58PM EST | 52.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 26 | 2,237 | 59.77% |
| BHP230217P00055000 | 2023-01-27 1:45PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,983 | 53.91% |
| BHP230217P00057500 | 2023-01-27 10:23AM EST | 57.50 | 0.07 | 0.00 | 0.15 | -0.02 | -22.22% | 1 | 478 | 49.02% |
| BHP230217P00060000 | 2023-01-27 2:34PM EST | 60.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 10 | 3,822 | 45.02% |
| BHP230217P00062500 | 2023-01-26 3:53PM EST | 62.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 34 | 1,057 | 33.50% |
| BHP230217P00065000 | 2023-01-27 2:34PM EST | 65.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 126 | 1,113 | 31.30% |
| BHP230217P00067500 | 2023-01-27 3:11PM EST | 67.50 | 0.75 | 0.75 | 0.80 | +0.20 | +36.36% | 72 | 1,144 | 26.42% |
| BHP230217P00070000 | 2023-01-27 3:25PM EST | 70.00 | 1.68 | 1.60 | 1.75 | +0.44 | +35.48% | 1,016 | 1,134 | 25.24% |
| BHP230217P00072500 | 2023-01-27 10:49AM EST | 72.50 | 3.42 | 3.10 | 3.30 | +1.12 | +48.70% | 25 | 115 | 24.59% |
| BHP230217P00075000 | 2023-01-27 12:30PM EST | 75.00 | 5.45 | 4.90 | 5.60 | -0.36 | -6.20% | 4 | 12 | 30.76% |
© 2023 Yahoo. All rights reserved.
