New Zealand markets close in 4 hours 52 minutes

BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.02-0.34 (-0.55%)
At close: 04:00PM EST
61.08 +0.06 (+0.10%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240119C000250002023-11-17 2:15PM EST25.0036.4135.9036.500.00-130130.08%
BHP240119C000275002023-11-14 10:00AM EST27.5033.4033.2034.500.00-16130.96%
BHP240119C000300002023-10-19 1:54PM EST30.0026.8030.9031.500.00-214105.86%
BHP240119C000325002023-09-06 2:09PM EST32.5025.7024.7025.700.00-4000.00%
BHP240119C000350002023-09-06 2:09PM EST35.0023.6022.5022.700.00-4020.00%
BHP240119C000375002023-10-27 2:52PM EST37.5020.2023.9025.700.00-12120.41%
BHP240119C000400002023-09-06 1:14PM EST40.0018.4017.7017.900.00-14020.00%
BHP240119C000425002023-10-19 1:58PM EST42.5014.8018.4019.900.00-1178.03%
BHP240119C000450002023-11-03 12:55PM EST45.0014.8017.9020.300.00-243120.17%
BHP240119C000475002023-11-29 10:47AM EST47.5013.8012.9014.800.00-118274.00%
BHP240119C000500002023-11-27 10:49AM EST50.0012.3011.2012.000.00-533957.47%
BHP240119C000525002023-12-04 9:30AM EST52.509.808.609.400.00-317245.78%
BHP240119C000550002023-12-01 3:46PM EST55.008.656.507.000.00-31,53137.84%
BHP240119C000575002023-12-05 10:19AM EST57.504.484.604.80-0.72-13.85%201,02231.96%
BHP240119C000600002023-12-05 1:09PM EST60.002.952.853.00-0.35-10.61%2563,67028.66%
BHP240119C000625002023-12-05 3:38PM EST62.501.651.501.65-0.15-8.33%2953,17526.47%
BHP240119C000650002023-12-05 2:26PM EST65.000.750.700.80-0.10-11.76%543,23125.24%
BHP240119C000675002023-12-01 3:55PM EST67.500.690.300.400.00-852,97925.78%
BHP240119C000700002023-12-05 9:54AM EST70.000.200.100.20-0.13-39.39%13,43426.56%
BHP240119C000725002023-12-01 10:27AM EST72.500.150.050.150.00-13,93729.69%
BHP240119C000750002023-12-04 11:43AM EST75.000.070.000.000.00-22,66812.50%
BHP240119C000775002023-10-31 12:13PM EST77.500.250.000.750.00-352855.76%
BHP240119C000800002023-11-21 12:44PM EST80.000.200.000.650.00-21,43258.45%
BHP240119C000825002022-05-31 12:12PM EST82.504.200.000.000.00-89025.00%
BHP240119C000850002023-11-29 10:20AM EST85.000.050.000.050.00-293942.19%
BHP240119C000875002022-05-06 1:46PM EST87.503.950.000.000.00-18025.00%
BHP240119C000900002023-10-23 8:32AM EST90.000.050.000.000.00-4018925.00%
BHP240119C000950002023-07-06 9:52AM EST95.000.150.000.200.00-716059.08%
BHP240119C001000002023-10-31 1:57PM EST100.000.100.000.750.00-19180.37%
BHP240119C001050002023-05-15 2:07PM EST105.000.050.000.200.00-2269.92%
BHP240119C001100002022-05-06 1:49PM EST110.001.600.000.000.00-42025.00%
BHP240119C001150002022-05-31 10:06AM EST115.001.450.000.000.00-1050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240119P000250002023-10-31 9:28AM EST25.000.030.000.000.00-11,02350.00%
BHP240119P000275002023-09-25 8:30AM EST27.500.050.000.000.00-56050.00%
BHP240119P000300002023-11-01 11:53AM EST30.000.050.000.750.00-594121.29%
BHP240119P000325002023-10-31 8:30AM EST32.500.050.000.000.00-113150.00%
BHP240119P000350002023-09-08 1:46PM EST35.000.150.050.200.00-135180.08%
BHP240119P000375002023-11-22 3:00PM EST37.500.050.002.500.00-10110119.58%
BHP240119P000400002023-11-21 9:30AM EST40.000.050.002.500.00-11276107.18%
BHP240119P000425002023-11-22 9:30AM EST42.500.050.050.150.00-1020653.13%
BHP240119P000450002023-12-04 2:36PM EST45.000.070.001.200.00-1036367.33%
BHP240119P000475002023-11-10 3:57PM EST47.500.200.002.600.00-589874.41%
BHP240119P000500002023-12-05 3:48PM EST50.000.150.100.20-0.02-11.76%42,32236.82%
BHP240119P000525002023-12-05 2:21PM EST52.500.250.200.25-0.01-3.85%43,70631.15%
BHP240119P000550002023-12-05 3:48PM EST55.000.440.350.45-0.01-2.22%27012,84828.22%
BHP240119P000575002023-12-04 2:33PM EST57.500.750.700.800.00-11,31925.15%
BHP240119P000600002023-12-05 10:42AM EST60.001.511.401.50+0.16+11.85%41,49922.97%
BHP240119P000625002023-12-05 11:05AM EST62.502.702.552.75+0.30+12.50%6374921.97%
BHP240119P000650002023-12-05 10:03AM EST65.004.404.204.50+1.30+41.94%3041221.05%
BHP240119P000675002023-12-04 9:41AM EST67.505.906.107.600.00-121837.74%
BHP240119P000700002023-09-15 9:03AM EST70.0010.8013.3013.500.00-38088.16%
BHP240119P000725002023-12-01 3:04PM EST72.509.4710.8012.500.00-1049.73%
BHP240119P000750002023-09-07 1:52PM EST75.0019.5017.9018.200.00-280099.10%
BHP240119P000775002023-09-07 1:52PM EST77.5022.0020.4020.600.00-2500105.25%
BHP240119P000800002023-09-07 1:52PM EST80.0024.6022.9023.200.00-3400112.23%
BHP240119P000850002023-09-07 1:48PM EST85.0029.6027.6028.300.00-1400122.53%
BHP240119P000900002023-11-14 2:41PM EST90.0029.4028.3029.800.00-8050.59%
BHP240119P000950002023-09-07 1:48PM EST95.0039.5037.5038.500.00-820143.21%
BHP240119P001000002023-09-07 1:50PM EST100.0044.6042.6043.400.00-1700151.95%