New Zealand markets closed

BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.88-1.36 (-1.91%)
At close: 04:00PM EST
69.80 -0.08 (-0.11%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP230217C000250002022-09-21 9:24AM EST25.0026.7023.9025.600.00--130.00%
BHP230217C000300002022-11-30 12:38PM EST30.0031.8031.9032.500.00-110.00%
BHP230217C000350002023-01-27 3:05PM EST35.0035.0034.4035.50+1.10+3.24%22129.69%
BHP230217C000375002022-09-21 9:24AM EST37.5015.0012.5013.900.00--340.00%
BHP230217C000400002022-12-12 12:20PM EST40.0023.2027.0028.000.00-1640.00%
BHP230217C000425002022-12-16 2:19PM EST42.5018.9526.5027.400.00-1029682.03%
BHP230217C000450002023-01-12 12:59PM EST45.0023.7224.7025.400.00-451899.41%
BHP230217C000475002023-01-12 1:34PM EST47.5021.3022.1022.900.00-233783.59%
BHP230217C000500002023-01-27 11:09AM EST50.0019.6019.7020.40+0.60+3.16%233378.71%
BHP230217C000525002023-01-25 11:57AM EST52.5018.0017.1018.100.00-233672.46%
BHP230217C000550002023-01-27 3:49PM EST55.0015.0014.8015.20-1.40-8.54%488355.66%
BHP230217C000575002023-01-26 11:49AM EST57.5013.6112.3012.900.00-270953.13%
BHP230217C000600002023-01-26 12:51PM EST60.0011.139.6010.400.00-1591354.88%
BHP230217C000625002023-01-27 1:34PM EST62.507.507.408.00-0.75-9.09%51,82446.68%
BHP230217C000650002023-01-27 1:41PM EST65.005.135.205.50-1.17-18.57%42,49035.25%
BHP230217C000675002023-01-27 3:45PM EST67.503.423.203.40-0.84-19.72%143,95330.23%
BHP230217C000700002023-01-27 3:45PM EST70.001.751.601.80-0.83-32.17%1,5375,17627.78%
BHP230217C000725002023-01-27 3:30PM EST72.500.700.700.75-0.50-41.67%1,6431,23625.83%
BHP230217C000750002023-01-27 3:45PM EST75.000.230.200.30-0.27-54.00%2381,01126.27%
BHP230217C000775002023-01-27 11:22AM EST77.500.100.000.10-0.05-33.33%356126.37%
BHP230217C000800002023-01-25 11:51AM EST80.000.050.000.150.00-11635.35%
BHP230217C000850002022-12-21 3:36PM EST85.000.050.000.150.00-12247.27%
BHP230217C000900002022-11-11 9:31AM EST90.000.110.000.200.00-1354.10%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP230217P000250002023-01-05 11:56AM EST25.000.050.000.050.00-16343165.63%
BHP230217P000275002022-08-12 8:32AM EST27.500.550.001.350.00-12251.56%
BHP230217P000300002023-01-09 10:47AM EST30.000.050.000.100.00-152149.22%
BHP230217P000325002022-12-01 9:36AM EST32.500.130.000.150.00-1134143.75%
BHP230217P000350002023-01-06 10:45AM EST35.000.050.000.100.00-2395124.22%
BHP230217P000375002023-01-06 3:28PM EST37.500.030.000.100.00-12,196112.50%
BHP230217P000400002022-12-15 12:20PM EST40.000.180.000.100.00-2265101.95%
BHP230217P000425002023-01-17 9:30AM EST42.500.070.000.050.00-18484.38%
BHP230217P000450002023-01-24 12:17PM EST45.000.050.000.050.00-61,59775.78%
BHP230217P000475002023-01-17 9:30AM EST47.500.120.000.100.00-11,06973.44%
BHP230217P000500002023-01-27 3:58PM EST50.000.020.000.05-0.03-60.00%1062,93458.98%
BHP230217P000525002023-01-27 3:58PM EST52.500.060.050.100.00-262,23759.77%
BHP230217P000550002023-01-27 1:45PM EST55.000.050.000.100.00-27,98353.91%
BHP230217P000575002023-01-27 10:23AM EST57.500.070.000.15-0.02-22.22%147849.02%
BHP230217P000600002023-01-27 2:34PM EST60.000.130.000.25+0.03+30.00%103,82245.02%
BHP230217P000625002023-01-26 3:53PM EST62.500.150.100.200.00-341,05733.50%
BHP230217P000650002023-01-27 2:34PM EST65.000.350.300.450.00-1261,11331.30%
BHP230217P000675002023-01-27 3:11PM EST67.500.750.750.80+0.20+36.36%721,14426.42%
BHP230217P000700002023-01-27 3:25PM EST70.001.681.601.75+0.44+35.48%1,0161,13425.24%
BHP230217P000725002023-01-27 10:49AM EST72.503.423.103.30+1.12+48.70%2511524.59%
BHP230217P000750002023-01-27 12:30PM EST75.005.454.905.60-0.36-6.20%41230.76%