BHP - BHP Group Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP230818C00040000 | 2023-04-25 12:41PM EDT | 40.00 | 18.20 | 15.50 | 16.20 | 0.00 | - | 1 | 11 | 0.00% |
| BHP230818C00045000 | 2023-03-29 3:38PM EDT | 45.00 | 17.20 | 15.00 | 15.50 | 0.00 | - | 1 | 52 | 51.51% |
| BHP230818C00047500 | 2023-06-02 12:54PM EDT | 47.50 | 12.00 | 12.60 | 13.20 | 0.00 | - | 1 | 1 | 52.64% |
| BHP230818C00050000 | 2023-06-02 9:44AM EDT | 50.00 | 9.68 | 10.30 | 10.90 | 0.00 | - | 2 | 124 | 47.39% |
| BHP230818C00052500 | 2023-06-01 9:30AM EDT | 52.50 | 5.10 | 8.00 | 8.60 | 0.00 | - | 1 | 326 | 41.48% |
| BHP230818C00055000 | 2023-06-08 3:55PM EDT | 55.00 | 6.50 | 6.10 | 6.30 | 0.00 | - | 1 | 522 | 34.84% |
| BHP230818C00057500 | 2023-06-09 10:14AM EDT | 57.50 | 4.70 | 4.20 | 4.50 | +0.30 | +6.82% | 4 | 680 | 32.35% |
| BHP230818C00060000 | 2023-06-09 1:05PM EDT | 60.00 | 3.01 | 2.75 | 3.00 | +0.21 | +7.50% | 205 | 1,558 | 30.32% |
| BHP230818C00062500 | 2023-06-09 1:57PM EDT | 62.50 | 1.80 | 1.65 | 1.80 | +0.05 | +2.86% | 3 | 1,625 | 28.22% |
| BHP230818C00065000 | 2023-06-09 1:57PM EDT | 65.00 | 1.04 | 0.90 | 1.05 | -0.01 | -0.95% | 23 | 2,845 | 27.52% |
| BHP230818C00067500 | 2023-06-08 12:42PM EDT | 67.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 3 | 1,759 | 27.39% |
| BHP230818C00070000 | 2023-06-09 2:32PM EDT | 70.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 14 | 1,430 | 27.83% |
| BHP230818C00072500 | 2023-05-31 3:33PM EDT | 72.50 | 0.03 | 0.10 | 0.20 | 0.00 | - | 6 | 313 | 28.22% |
| BHP230818C00075000 | 2023-06-09 1:24PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 962 | 31.93% |
| BHP230818C00077500 | 2023-06-06 2:43PM EDT | 77.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 296 | 33.59% |
| BHP230818C00080000 | 2023-05-09 11:54AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 384 | 34.28% |
| BHP230818C00085000 | 2023-04-06 12:29PM EDT | 85.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 2,265 | 44.92% |
| BHP230818C00090000 | 2023-04-14 3:16PM EDT | 90.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 45.22% |
| BHP230818C00100000 | 2023-01-19 1:22PM EDT | 100.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 2 | 54.49% |
| BHP230818C00105000 | 2023-02-10 11:58AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 56.64% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP230818P00030000 | 2023-06-05 2:35PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 69.14% |
| BHP230818P00032500 | 2023-06-09 12:19PM EDT | 32.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 7 | 65.23% |
| BHP230818P00035000 | 2023-05-25 1:51PM EDT | 35.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 50 | 58.01% |
| BHP230818P00037500 | 2023-05-24 11:58AM EDT | 37.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 113 | 51.37% |
| BHP230818P00040000 | 2023-05-24 2:38PM EDT | 40.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 2 | 645 | 53.22% |
| BHP230818P00042500 | 2023-05-31 3:42PM EDT | 42.50 | 0.33 | 0.10 | 0.25 | 0.00 | - | 6 | 384 | 48.54% |
| BHP230818P00045000 | 2023-06-09 9:42AM EDT | 45.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 612 | 43.46% |
| BHP230818P00047500 | 2023-06-06 3:55PM EDT | 47.50 | 0.34 | 0.20 | 0.30 | 0.00 | - | 4 | 114 | 36.67% |
| BHP230818P00050000 | 2023-06-09 11:43AM EDT | 50.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 2 | 1,968 | 33.59% |
| BHP230818P00052500 | 2023-06-08 3:38PM EDT | 52.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 19 | 560 | 30.91% |
| BHP230818P00055000 | 2023-06-09 3:04PM EDT | 55.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 6 | 2,058 | 28.42% |
| BHP230818P00057500 | 2023-06-09 3:37PM EDT | 57.50 | 1.70 | 1.60 | 1.80 | 0.00 | - | 9 | 777 | 26.86% |
| BHP230818P00060000 | 2023-06-09 1:23PM EDT | 60.00 | 2.55 | 2.60 | 2.75 | +0.08 | +3.24% | 8 | 1,501 | 24.66% |
| BHP230818P00062500 | 2023-06-09 1:31PM EDT | 62.50 | 3.90 | 3.90 | 4.20 | -0.90 | -18.75% | 46 | 791 | 23.73% |
| BHP230818P00065000 | 2023-06-07 9:49AM EDT | 65.00 | 6.26 | 5.70 | 6.00 | 0.00 | - | 7 | 677 | 22.63% |
| BHP230818P00067500 | 2023-04-06 3:06PM EDT | 67.50 | 8.40 | 7.30 | 7.70 | 0.00 | - | 1 | 504 | 0.00% |
| BHP230818P00070000 | 2023-04-25 2:02PM EDT | 70.00 | 12.90 | 14.60 | 15.40 | 0.00 | - | 5 | 13 | 79.05% |
| BHP230818P00072500 | 2023-03-30 9:33AM EDT | 72.50 | 10.60 | 13.20 | 13.80 | 0.00 | - | 47 | 0 | 42.99% |
| BHP230818P00075000 | 2023-03-30 11:48AM EDT | 75.00 | 12.60 | 15.60 | 16.40 | 0.00 | - | 1 | 0 | 49.19% |
| BHP230818P00080000 | 2023-03-09 11:34AM EDT | 80.00 | 18.50 | 19.70 | 20.50 | 0.00 | - | 1 | 0 | 37.31% |
| BHP230818P00085000 | 2023-03-15 10:05AM EDT | 85.00 | 26.35 | 23.20 | 24.10 | 0.00 | - | 10 | 0 | 0.00% |
| BHP230818P00090000 | 2023-03-09 4:22PM EDT | 90.00 | 29.30 | 29.70 | 30.30 | 0.00 | - | 130 | 0 | 0.00% |
| BHP230818P00105000 | 2023-02-07 2:40PM EDT | 105.00 | 39.90 | 44.00 | 44.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.