New Zealand markets open in 5 hours 40 minutes

BHP Group Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.52+1.54 (+2.61%)
As of 10:20AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP230120C000250002022-10-31 10:53AM EST25.0023.2035.4036.100.00-246125.59%
BHP230120C000275002022-09-01 10:05AM EST27.5022.8022.5023.500.00--10.00%
BHP230120C000300002022-09-26 1:15PM EST30.0018.4321.2022.100.00-120.00%
BHP230120C000325002022-02-23 3:46PM EST32.5034.0541.3044.200.00--0428.56%
BHP230120C000350002022-02-24 10:22AM EST35.0028.0038.2042.100.00-18391.60%
BHP230120C000375002022-09-27 2:07PM EST37.5012.5012.5014.200.00-100.00%
BHP230120C000400002022-10-24 2:30PM EST40.0010.3020.2020.700.00-31161.62%
BHP230120C000425002022-11-11 9:34AM EST42.5015.7018.2018.900.00-115268.36%
BHP230120C000450002022-11-28 10:38AM EST45.0015.0015.8016.500.00-517762.40%
BHP230120C000475002022-11-10 1:14PM EST47.508.1013.4014.100.00-189356.01%
BHP230120C000500002022-11-22 11:47AM EST50.009.5011.2011.800.00-4271952.20%
BHP230120C000525002022-11-23 3:59PM EST52.508.808.809.500.00-11,05951.00%
BHP230120C000550002022-11-28 2:16PM EST55.006.207.107.500.00-11,24647.61%
BHP230120C000575002022-11-29 9:41AM EST57.505.365.205.40+0.79+17.29%21,22641.24%
BHP230120C000600002022-11-29 9:38AM EST60.003.703.603.80+0.86+30.28%21,68838.60%
BHP230120C000625002022-11-29 9:51AM EST62.502.452.402.50+0.58+31.02%233,74636.38%
BHP230120C000650002022-11-29 9:30AM EST65.001.451.451.60+0.35+31.82%81,89335.45%
BHP230120C000675002022-11-29 9:30AM EST67.500.850.901.05+0.15+21.43%428035.84%
BHP230120C000700002022-11-29 9:59AM EST70.000.550.500.60+0.13+30.95%22,55534.91%
BHP230120C000725002022-11-23 1:17PM EST72.500.210.250.400.00-110736.04%
BHP230120C000750002022-11-22 10:20AM EST75.000.150.100.250.00-311136.52%
BHP230120C000775002022-09-22 9:10AM EST77.500.090.000.200.00-3438.87%
BHP230120C000800002022-09-23 9:36AM EST80.000.100.000.150.00-11740.53%
BHP230120C000825002022-06-01 10:52AM EST82.502.690.000.000.00-36012.50%
BHP230120C000850002022-06-07 9:10AM EST85.001.670.050.800.00-10458.01%
BHP230120C000875002022-05-09 2:57PM EST87.501.210.000.000.00-2025.00%
BHP230120C000900002022-06-16 9:05AM EST90.000.500.001.050.00-9168.16%
BHP230120C000950002022-11-11 9:31AM EST95.000.200.000.100.00-1150.98%
BHP230120C001000002022-05-16 1:23PM EST100.000.700.000.000.00-5025.00%
BHP230120C001050002022-04-04 8:31AM EST105.001.500.000.000.00-15025.00%
BHP230120C001100002022-05-12 8:30AM EST110.000.450.000.000.00-2025.00%
BHP230120C001150002022-05-23 9:00AM EST115.000.250.000.000.00-1025.00%
BHP230120C001200002022-04-22 8:30AM EST120.000.400.150.400.00-1014391.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP230120P000250002022-10-12 9:13AM EST25.000.240.000.000.00-21250.00%
BHP230120P000275002022-08-17 8:32AM EST27.500.300.000.350.00-12108.01%
BHP230120P000300002022-11-11 10:24AM EST30.000.150.000.100.00-3416780.86%
BHP230120P000325002022-10-28 2:54PM EST32.500.300.000.200.00-54279.69%
BHP230120P000350002022-11-28 3:19PM EST35.000.050.000.200.00-549671.09%
BHP230120P000375002022-11-07 9:30AM EST37.500.380.000.250.00-172865.53%
BHP230120P000400002022-11-21 12:51PM EST40.000.300.100.300.00-1096962.89%
BHP230120P000425002022-11-28 10:57AM EST42.500.250.150.350.00-670457.52%
BHP230120P000450002022-11-28 10:57AM EST45.000.350.300.400.00-61,33153.71%
BHP230120P000475002022-11-29 9:56AM EST47.500.410.350.50-0.04-8.89%101,99350.20%
BHP230120P000500002022-11-29 9:56AM EST50.000.590.500.65-0.06-9.23%115,42445.46%
BHP230120P000525002022-11-29 9:30AM EST52.500.900.750.95-0.10-10.00%21,14242.46%
BHP230120P000550002022-11-29 9:30AM EST55.001.341.201.35-0.21-13.55%11,08039.09%
BHP230120P000575002022-11-28 3:53PM EST57.502.451.801.900.00-1367335.55%
BHP230120P000600002022-11-29 9:55AM EST60.002.752.702.80-0.45-14.06%21255033.35%
BHP230120P000625002022-11-23 11:05AM EST62.505.203.904.300.00-9229234.40%
BHP230120P000650002022-11-11 9:47AM EST65.007.905.505.800.00-758632.03%
BHP230120P000675002022-09-26 12:18PM EST67.5020.4015.6016.800.00-47117128.83%
BHP230120P000700002022-11-15 10:19AM EST70.0010.709.509.800.00-303029.15%
BHP230120P000725002022-06-28 10:15AM EST72.5017.8019.5024.000.00-33150.88%
BHP230120P000750002022-06-07 8:48AM EST75.0013.2023.0026.900.00-510165.67%
BHP230120P000775002022-05-24 1:52PM EST77.5015.100.000.000.00-1000.00%
BHP230120P000800002022-06-01 8:37AM EST80.0014.0017.3019.400.00-100.00%
BHP230120P000825002022-03-08 11:16AM EST82.5018.7011.2015.200.00-11250.00%
BHP230120P000850002022-11-03 10:34AM EST85.0036.4524.2024.600.00-1045.70%
BHP230120P000875002022-05-23 1:10PM EST87.5023.100.000.000.00-1000.00%
BHP230120P000900002022-05-31 2:16PM EST90.0024.000.000.000.00-500.00%
BHP230120P001000002021-12-17 9:44AM EST100.0047.1936.5041.000.00-112104.71%
BHP230120P001100002021-11-10 7:00AM EST110.0046.0056.0061.000.00-55219.10%
BHP230120P001150002021-11-10 7:00AM EST115.0060.5064.0069.000.00--0259.69%
BHP230120P001200002022-05-09 11:15AM EST120.0060.000.000.000.00-100.00%