New Zealand markets closed

BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.83-0.52 (-0.91%)
At close: 04:00PM EDT
56.75 -0.08 (-0.14%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240621C000275002023-12-26 3:41PM EDT27.5041.3332.1037.000.00-11734.57%
BHP240621C000300002024-04-15 10:18AM EDT30.0030.0027.5030.400.00-4040460.74%
BHP240621C000325002024-03-06 4:34PM EDT32.5025.4023.5027.100.00-7000324.22%
BHP240621C000350002024-06-11 11:48AM EDT35.0022.4721.6023.400.00--1261.52%
BHP240621C000400002024-05-30 9:46AM EDT40.0019.6016.6018.600.00-104210.74%
BHP240621C000425002024-05-22 10:28AM EDT42.5017.4014.3014.600.00-22117.97%
BHP240621C000450002024-05-29 11:15AM EDT45.0014.9011.8012.800.00-110134.38%
BHP240621C000475002023-09-14 11:07AM EDT47.5013.4211.5011.800.00-348203.71%
BHP240621C000500002024-05-31 11:39AM EDT50.009.206.807.100.00-207760.16%
BHP240621C000525002024-06-11 1:33PM EDT52.504.194.304.800.00-13662.99%
BHP240621C000550002024-06-14 2:19PM EDT55.002.122.052.20+0.03+1.44%2359733.59%
BHP240621C000575002024-06-14 1:51PM EDT57.500.600.450.55-0.15-20.00%3101,44826.66%
BHP240621C000600002024-06-14 2:08PM EDT60.000.060.050.10-0.07-53.85%606,99229.30%
BHP240621C000625002024-06-14 2:17PM EDT62.500.030.000.05-0.02-40.00%143,31438.87%
BHP240621C000650002024-06-14 10:26AM EDT65.000.040.000.100.00-43,03051.56%
BHP240621C000675002024-06-12 1:53PM EDT67.500.050.000.050.00-579657.03%
BHP240621C000700002024-06-11 9:30AM EDT70.000.150.000.050.00-14,56767.19%
BHP240621C000725002024-06-06 11:21AM EDT72.500.150.000.300.00-4194101.17%
BHP240621C000750002024-06-07 2:40PM EDT75.000.050.000.050.00-574085.94%
BHP240621C000775002024-03-05 1:17PM EDT77.500.080.000.200.00-399114.45%
BHP240621C000800002024-05-22 1:04PM EDT80.000.080.000.100.00-10395111.72%
BHP240621C000850002024-02-13 4:42PM EDT85.000.200.000.750.00-119180178.91%
BHP240621C000900002024-02-14 11:19AM EDT90.000.200.000.200.00-11647157.81%
BHP240621C000950002024-01-03 3:30PM EDT95.000.200.002.150.00--24271.39%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240621P000275002023-12-01 12:36PM EDT27.500.100.002.200.00-11416.41%
BHP240621P000300002024-06-11 9:37AM EDT30.000.020.000.050.00-14187.50%
BHP240621P000325002023-08-24 11:50AM EDT32.500.500.300.450.00-33256.64%
BHP240621P000350002024-03-06 10:30AM EDT35.000.300.000.150.00-103169.53%
BHP240621P000375002024-04-01 12:23PM EDT37.500.100.002.100.00-117262.89%
BHP240621P000400002024-05-17 1:53PM EDT40.000.050.000.050.00-1031109.38%
BHP240621P000425002024-05-21 11:37AM EDT42.500.050.000.300.00-169123.05%
BHP240621P000450002024-05-16 11:49AM EDT45.000.030.001.250.00-1161145.90%
BHP240621P000475002024-06-03 10:32AM EDT47.500.050.000.100.00-327467.19%
BHP240621P000500002024-06-14 3:05PM EDT50.000.050.000.05+0.02+66.67%16,32750.78%
BHP240621P000525002024-06-14 1:48PM EDT52.500.050.000.10-0.02-28.57%51,07139.65%
BHP240621P000550002024-06-14 3:29PM EDT55.000.200.150.250.00-212,81528.42%
BHP240621P000575002024-06-14 2:33PM EDT57.501.071.001.15+0.13+13.83%343,94124.37%
BHP240621P000600002024-06-14 3:19PM EDT60.003.153.103.30+0.37+13.31%41,38931.45%
BHP240621P000625002024-06-13 2:19PM EDT62.505.504.705.800.00-2907047.46%
BHP240621P000650002024-06-13 2:19PM EDT65.008.008.008.400.00-29024370.51%
BHP240621P000675002024-05-24 10:56AM EDT67.507.9610.5010.800.00-20775.00%
BHP240621P000700002024-03-11 10:03AM EDT70.0014.2010.1010.300.00-100.00%
BHP240621P000725002024-05-29 9:51AM EDT72.5012.7015.5015.800.00--098.63%
BHP240621P000750002024-05-08 3:00PM EDT75.0018.4016.5017.100.00-3501150.00%
BHP240621P000775002024-05-28 12:49PM EDT77.5017.6020.5020.800.00-470119.53%
BHP240621P000800002024-05-28 12:49PM EDT80.0020.1021.7023.900.00-470185.25%
BHP240621P000850002024-05-28 12:49PM EDT85.0025.1026.2030.100.00-470273.93%
BHP240621P000900002024-01-02 1:32PM EDT90.0022.9027.4031.300.00-766790.00%
BHP240621P000950002024-01-05 11:17AM EDT95.0029.8033.3037.100.00-2680.00%
BHP240621P001000002024-01-05 1:33PM EDT100.0035.0038.2042.500.00-932160.00%