New Zealand markets close in 1 hour 57 minutes

BHP Group Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.07-0.68 (-1.22%)
At close: 04:00PM EDT
55.00 -0.07 (-0.13%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240816C000300002024-04-15 2:13PM EDT30.0029.6128.5030.800.00--40331.64%
BHP240816C000325002024-06-17 9:51AM EDT32.5024.0024.8025.000.00-86225.05%
BHP240816C000350002024-07-08 11:12AM EDT35.0023.6019.0022.100.00-59124.02%
BHP240816C000375002024-04-10 9:54AM EDT37.5022.9018.2021.900.00--67184.28%
BHP240816C000400002024-07-02 9:47AM EDT40.0017.9014.6016.600.00-214996.29%
BHP240816C000425002024-07-16 2:16PM EDT42.5014.8010.8014.400.00-430125.20%
BHP240816C000450002024-05-01 2:20PM EDT45.0011.0213.6017.500.00-1532191.94%
BHP240816C000475002024-07-17 3:39PM EDT47.509.996.309.800.00-2352.73%
BHP240816C000500002024-07-19 2:23PM EDT50.006.163.306.900.00-122571.68%
BHP240816C000525002024-07-23 9:50AM EDT52.502.803.103.30-1.00-26.32%549831.25%
BHP240816C000550002024-07-23 2:37PM EDT55.001.451.451.55-0.45-23.68%871,29226.91%
BHP240816C000575002024-07-23 3:51PM EDT57.500.490.450.50-0.21-30.00%862,12324.15%
BHP240816C000600002024-07-23 3:45PM EDT60.000.130.100.15-0.07-35.00%2863,49924.81%
BHP240816C000625002024-07-23 2:55PM EDT62.500.060.050.10-0.01-14.29%371,69930.37%
BHP240816C000650002024-07-23 9:39AM EDT65.000.030.000.05+0.01+50.00%102,01933.20%
BHP240816C000675002024-07-22 10:00AM EDT67.500.030.000.050.00-265539.45%
BHP240816C000700002024-07-22 2:53PM EDT70.000.030.000.050.00-447545.12%
BHP240816C000725002024-07-12 10:25AM EDT72.500.050.000.050.00-212850.59%
BHP240816C000750002024-06-21 11:52AM EDT75.000.050.002.150.00-20798105.03%
BHP240816C000775002024-05-20 9:57AM EDT77.500.200.000.150.00-19264.26%
BHP240816C000800002024-06-13 2:34PM EDT80.000.070.000.100.00-414965.23%
BHP240816C000850002024-06-03 9:30AM EDT85.000.140.000.000.00-112350.00%
BHP240816C000900002024-05-29 9:30AM EDT90.000.050.001.200.00-1309124.61%
BHP240816C000950002024-05-24 10:34AM EDT95.000.050.000.100.00-3389.84%
BHP240816C001000002024-02-20 12:02PM EDT100.000.100.000.200.00-30116106.06%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240816P000300002024-01-24 11:46AM EDT30.000.100.000.300.00--3125.78%
BHP240816P000350002024-05-10 12:13PM EDT35.000.090.000.100.00-11,10781.64%
BHP240816P000375002024-03-12 3:50PM EDT37.500.150.050.200.00-848581.84%
BHP240816P000400002024-01-24 11:27AM EDT40.000.250.251.150.00--1104.00%
BHP240816P000425002024-07-10 10:25AM EDT42.500.080.000.050.00-17850.00%
BHP240816P000450002024-07-23 10:55AM EDT45.000.050.000.100.00-37945.70%
BHP240816P000475002024-07-22 2:07PM EDT47.500.050.050.100.00-118035.35%
BHP240816P000500002024-07-23 2:36PM EDT50.000.160.100.15+0.03+23.08%1957627.74%
BHP240816P000525002024-07-23 3:27PM EDT52.500.400.400.45+0.05+14.29%2381,52724.85%
BHP240816P000550002024-07-23 3:57PM EDT55.001.221.151.25+0.26+27.08%1232,18122.83%
BHP240816P000575002024-07-23 1:31PM EDT57.502.802.653.10+0.51+22.27%191,87527.78%
BHP240816P000600002024-07-23 3:17PM EDT60.004.903.105.70+0.65+15.29%361,21842.51%
BHP240816P000625002024-07-23 9:36AM EDT62.508.025.509.00+1.62+25.31%12871.73%
BHP240816P000650002024-07-18 3:54PM EDT65.008.908.0011.500.00-44082.72%
BHP240816P000675002024-07-18 3:54PM EDT67.5011.4010.4014.200.00-22097.31%
BHP240816P000700002024-07-23 2:55PM EDT70.0014.9212.8016.00+1.02+7.34%3389.16%
BHP240816P000725002024-07-18 3:41PM EDT72.5016.5015.6019.500.00-35058.20%
BHP240816P000750002024-07-18 3:34PM EDT75.0019.0018.8022.000.00-14084.08%
BHP240816P000800002024-07-18 3:54PM EDT80.0023.9023.0027.000.00-12068.56%
BHP240816P000850002024-01-02 1:05PM EDT85.0018.2022.3026.400.00--440.00%
BHP240816P000900002024-01-02 3:56PM EDT90.0023.3027.2031.500.00-411290.00%
BHP240816P000950002024-01-05 10:49AM EDT95.0030.2033.2037.100.00-201560.00%
BHP240816P001000002024-01-02 2:15PM EDT100.0032.9037.0041.500.00-130.00%