BHP Group Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP241115C00040000 | 2024-07-16 2:04PM EDT | 40.00 | 17.40 | 13.70 | 17.70 | 0.00 | - | 1 | 33 | 74.02% |
| BHP241115C00045000 | 2024-07-10 12:41PM EDT | 45.00 | 14.10 | 9.20 | 12.80 | 0.00 | - | 33 | 77 | 57.18% |
| BHP241115C00050000 | 2024-07-26 9:49AM EDT | 50.00 | 6.20 | 5.90 | 8.40 | +0.25 | +4.20% | 12 | 85 | 45.48% |
| BHP241115C00052500 | 2024-07-23 12:51PM EDT | 52.50 | 4.25 | 2.25 | 4.70 | 0.00 | - | 1 | 6 | 25.56% |
| BHP241115C00055000 | 2024-07-26 1:40PM EDT | 55.00 | 3.10 | 1.35 | 3.10 | +0.10 | +3.33% | 7 | 827 | 23.84% |
| BHP241115C00057500 | 2024-07-26 12:52PM EDT | 57.50 | 1.94 | 1.90 | 2.00 | +0.24 | +14.12% | 3 | 393 | 23.58% |
| BHP241115C00060000 | 2024-07-26 10:11AM EDT | 60.00 | 1.20 | 0.10 | 1.25 | +0.20 | +20.00% | 7 | 585 | 23.66% |
| BHP241115C00062500 | 2024-07-26 3:30PM EDT | 62.50 | 0.70 | 0.60 | 0.70 | +0.20 | +40.00% | 9 | 430 | 23.17% |
| BHP241115C00065000 | 2024-07-26 3:58PM EDT | 65.00 | 0.50 | 0.35 | 0.45 | +0.19 | +61.29% | 89 | 779 | 24.12% |
| BHP241115C00067500 | 2024-07-26 11:37AM EDT | 67.50 | 0.20 | 0.00 | 0.85 | +0.01 | +5.26% | 3 | 516 | 33.77% |
| BHP241115C00070000 | 2024-07-23 10:27AM EDT | 70.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 2 | 2,004 | 27.39% |
| BHP241115C00075000 | 2024-07-22 11:24AM EDT | 75.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 6 | 1,635 | 36.91% |
| BHP241115C00080000 | 2024-04-10 10:17AM EDT | 80.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 164 | 55.18% |
| BHP241115C00085000 | 2024-07-05 12:29PM EDT | 85.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 191 | 46.48% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP241115P00030000 | 2024-07-11 9:30AM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 90.63% |
| BHP241115P00035000 | 2024-04-19 10:15AM EDT | 35.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 72.51% |
| BHP241115P00037500 | 2024-03-28 2:38PM EDT | 37.50 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 65.87% |
| BHP241115P00042500 | 2024-07-19 12:47PM EDT | 42.50 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1,000 | 1,661 | 45.17% |
| BHP241115P00045000 | 2024-07-24 11:28AM EDT | 45.00 | 0.52 | 0.25 | 0.70 | 0.00 | - | 4 | 286 | 34.99% |
| BHP241115P00047500 | 2024-07-25 10:47AM EDT | 47.50 | 0.90 | 0.60 | 1.15 | 0.00 | - | 23 | 1,792 | 34.28% |
| BHP241115P00050000 | 2024-07-26 3:43PM EDT | 50.00 | 1.30 | 0.55 | 2.40 | -0.12 | -8.45% | 51 | 228 | 39.60% |
| BHP241115P00052500 | 2024-07-25 9:38AM EDT | 52.50 | 2.45 | 0.30 | 2.15 | 0.00 | - | 19 | 246 | 28.54% |
| BHP241115P00055000 | 2024-07-26 10:05AM EDT | 55.00 | 3.15 | 3.10 | 3.30 | -0.38 | -10.76% | 5 | 394 | 28.63% |
| BHP241115P00057500 | 2024-07-25 9:56AM EDT | 57.50 | 5.30 | 2.70 | 7.00 | 0.00 | - | 2 | 457 | 47.29% |
| BHP241115P00060000 | 2024-07-25 2:11PM EDT | 60.00 | 6.59 | 4.50 | 8.80 | 0.00 | - | 1 | 867 | 48.96% |
| BHP241115P00062500 | 2024-07-10 9:57AM EDT | 62.50 | 6.40 | 6.60 | 10.90 | 0.00 | - | 28 | 85 | 52.09% |
| BHP241115P00065000 | 2024-07-24 11:28AM EDT | 65.00 | 11.42 | 8.90 | 13.20 | 0.00 | - | 4 | 47 | 56.13% |
| BHP241115P00067500 | 2024-06-26 11:20AM EDT | 67.50 | 11.17 | 11.30 | 15.60 | 0.00 | - | - | 1 | 60.49% |
| BHP241115P00070000 | 2024-07-23 2:52PM EDT | 70.00 | 16.04 | 13.70 | 18.00 | 0.00 | - | 3 | 111 | 64.39% |
| BHP241115P00075000 | 2024-07-16 2:28PM EDT | 75.00 | 18.80 | 18.70 | 23.00 | 0.00 | - | 7 | 31 | 50.02% |
| BHP241115P00080000 | 2024-07-16 2:09PM EDT | 80.00 | 23.60 | 23.60 | 27.90 | 0.00 | - | 42 | 373 | 55.27% |
| BHP241115P00085000 | 2024-07-16 2:52PM EDT | 85.00 | 28.60 | 28.60 | 32.90 | 0.00 | - | 31 | 213 | 61.21% |
| BHP241115P00090000 | 2024-07-22 9:57AM EDT | 90.00 | 35.40 | 33.60 | 37.90 | 0.00 | - | 35 | 69 | 66.60% |
© 2024 Yahoo. All rights reserved.