BHP - BHP Group Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240119C00025000 | 2023-05-01 3:45PM EDT | 25.00 | 34.20 | 29.40 | 31.00 | 0.00 | - | 3 | 0 | 0.00% |
| BHP240119C00027500 | 2022-10-10 10:06AM EDT | 27.50 | 24.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BHP240119C00030000 | 2022-08-31 11:26AM EDT | 30.00 | 25.20 | 21.70 | 22.50 | 0.00 | - | 1 | 0 | 0.00% |
| BHP240119C00035000 | 2023-03-08 3:50PM EDT | 35.00 | 28.20 | 25.40 | 26.50 | 0.00 | - | 40 | 12 | 54.93% |
| BHP240119C00037500 | 2023-03-08 4:24PM EDT | 37.50 | 25.90 | 23.30 | 24.00 | 0.00 | - | 510 | 0 | 52.03% |
| BHP240119C00040000 | 2023-05-23 3:51PM EDT | 40.00 | 18.54 | 20.40 | 21.00 | 0.00 | - | 10 | 51 | 44.56% |
| BHP240119C00042500 | 2023-03-31 3:43PM EDT | 42.50 | 22.20 | 17.40 | 18.30 | 0.00 | - | 4 | 0 | 36.94% |
| BHP240119C00045000 | 2023-05-05 12:22PM EDT | 45.00 | 17.10 | 14.70 | 15.40 | 0.00 | - | 30 | 282 | 26.88% |
| BHP240119C00047500 | 2023-05-26 11:28AM EDT | 47.50 | 11.05 | 13.70 | 14.00 | 0.00 | - | 8 | 42 | 34.38% |
| BHP240119C00050000 | 2023-06-07 3:49PM EDT | 50.00 | 10.70 | 11.50 | 11.90 | 0.00 | - | 5 | 360 | 32.42% |
| BHP240119C00052500 | 2023-06-06 10:10AM EDT | 52.50 | 8.70 | 9.70 | 10.20 | 0.00 | - | 8 | 170 | 32.56% |
| BHP240119C00055000 | 2023-06-07 11:21AM EDT | 55.00 | 7.28 | 7.80 | 8.20 | 0.00 | - | 2 | 249 | 29.83% |
| BHP240119C00057500 | 2023-06-08 3:57PM EDT | 57.50 | 6.40 | 6.30 | 6.60 | 0.00 | - | 2 | 286 | 28.75% |
| BHP240119C00060000 | 2023-06-08 2:03PM EDT | 60.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 11 | 1,991 | 27.83% |
| BHP240119C00062500 | 2023-06-08 2:55PM EDT | 62.50 | 3.80 | 3.70 | 4.10 | 0.00 | - | 8 | 647 | 27.54% |
| BHP240119C00065000 | 2023-06-08 2:47PM EDT | 65.00 | 2.90 | 2.80 | 3.20 | 0.00 | - | 4 | 1,473 | 27.38% |
| BHP240119C00067500 | 2023-06-09 9:58AM EDT | 67.50 | 2.25 | 2.10 | 2.35 | +0.15 | +7.14% | 1 | 555 | 26.55% |
| BHP240119C00070000 | 2023-06-09 10:11AM EDT | 70.00 | 1.50 | 1.50 | 1.80 | -0.10 | -6.25% | 22 | 778 | 26.62% |
| BHP240119C00072500 | 2023-06-08 1:13PM EDT | 72.50 | 1.20 | 1.05 | 1.45 | 0.00 | - | 11 | 1,079 | 27.28% |
| BHP240119C00075000 | 2023-06-08 1:17PM EDT | 75.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | 20 | 616 | 26.49% |
| BHP240119C00077500 | 2023-06-08 1:37PM EDT | 77.50 | 0.65 | 0.55 | 0.80 | 0.00 | - | 20 | 142 | 27.09% |
| BHP240119C00080000 | 2023-06-06 12:38PM EDT | 80.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 509 | 26.59% |
| BHP240119C00082500 | 2022-05-31 1:12PM EDT | 82.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| BHP240119C00085000 | 2023-06-02 3:54PM EDT | 85.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 4 | 941 | 27.61% |
| BHP240119C00087500 | 2022-05-06 2:46PM EDT | 87.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BHP240119C00090000 | 2023-06-05 11:14AM EDT | 90.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 229 | 30.08% |
| BHP240119C00095000 | 2023-04-04 11:39AM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 160 | 33.11% |
| BHP240119C00100000 | 2023-06-08 1:11PM EDT | 100.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 91 | 33.55% |
| BHP240119C00105000 | 2023-05-15 3:07PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 36.04% |
| BHP240119C00110000 | 2022-05-06 2:49PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| BHP240119C00115000 | 2022-05-31 11:06AM EDT | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240119P00025000 | 2023-05-24 2:26PM EDT | 25.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 1,010 | 57.72% |
| BHP240119P00027500 | 2023-02-21 3:08PM EDT | 27.50 | 0.20 | 0.25 | 0.60 | 0.00 | - | 4 | 52 | 61.33% |
| BHP240119P00030000 | 2023-04-25 9:59AM EDT | 30.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 58 | 54.59% |
| BHP240119P00032500 | 2023-06-08 10:21AM EDT | 32.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 9 | 11 | 49.07% |
| BHP240119P00035000 | 2023-06-02 9:53AM EDT | 35.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 2 | 351 | 48.24% |
| BHP240119P00037500 | 2023-05-31 11:34AM EDT | 37.50 | 0.83 | 0.45 | 0.60 | 0.00 | - | 1 | 56 | 43.12% |
| BHP240119P00040000 | 2023-06-05 12:50PM EDT | 40.00 | 0.65 | 0.45 | 0.75 | 0.00 | - | 10 | 249 | 40.60% |
| BHP240119P00042500 | 2023-05-17 12:39PM EDT | 42.50 | 1.20 | 0.70 | 1.00 | 0.00 | - | 83 | 241 | 38.97% |
| BHP240119P00045000 | 2023-06-02 9:53AM EDT | 45.00 | 1.45 | 1.00 | 1.40 | 0.00 | - | 2 | 312 | 38.23% |
| BHP240119P00047500 | 2023-06-07 12:34PM EDT | 47.50 | 1.65 | 1.40 | 1.60 | 0.00 | - | 1 | 746 | 34.91% |
| BHP240119P00050000 | 2023-06-08 1:42PM EDT | 50.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 8 | 1,661 | 33.66% |
| BHP240119P00052500 | 2023-06-08 1:40PM EDT | 52.50 | 2.75 | 2.55 | 2.70 | 0.00 | - | 2 | 511 | 32.31% |
| BHP240119P00055000 | 2023-06-07 9:41AM EDT | 55.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | 1 | 1,193 | 31.41% |
| BHP240119P00057500 | 2023-06-09 9:52AM EDT | 57.50 | 4.50 | 4.30 | 4.50 | +0.10 | +2.27% | 45 | 479 | 30.77% |
| BHP240119P00060000 | 2023-06-08 10:11AM EDT | 60.00 | 5.78 | 5.40 | 5.70 | 0.00 | - | 1 | 587 | 30.31% |
| BHP240119P00062500 | 2023-05-08 3:39PM EDT | 62.50 | 7.20 | 7.50 | 7.90 | 0.00 | - | 50 | 154 | 34.28% |
| BHP240119P00065000 | 2023-06-05 12:50PM EDT | 65.00 | 10.00 | 8.30 | 8.80 | 0.00 | - | 10 | 88 | 30.47% |
| BHP240119P00067500 | 2023-06-01 3:58PM EDT | 67.50 | 13.30 | 10.20 | 10.70 | 0.00 | - | 10 | 512 | 31.28% |
| BHP240119P00070000 | 2023-05-30 11:48AM EDT | 70.00 | 16.20 | 12.20 | 12.70 | 0.00 | - | 1 | 812 | 32.01% |
| BHP240119P00072500 | 2023-05-09 10:22AM EDT | 72.50 | 14.60 | 14.50 | 15.00 | 0.00 | - | 10 | 296 | 34.06% |
| BHP240119P00075000 | 2023-05-26 1:09PM EDT | 75.00 | 19.80 | 16.30 | 17.20 | 0.00 | - | 1 | 285 | 35.11% |
| BHP240119P00077500 | 2023-03-07 10:59AM EDT | 77.50 | 17.80 | 18.70 | 19.40 | 0.00 | - | 1 | 199 | 35.77% |
| BHP240119P00080000 | 2023-06-08 2:40PM EDT | 80.00 | 21.50 | 21.20 | 21.80 | 0.00 | - | 5 | 271 | 37.57% |
| BHP240119P00085000 | 2023-03-01 12:20PM EDT | 85.00 | 24.20 | 21.50 | 24.80 | 0.00 | - | 1 | 115 | 0.00% |
| BHP240119P00090000 | 2023-03-07 3:08PM EDT | 90.00 | 29.60 | 30.00 | 31.20 | 0.00 | - | 30 | 111 | 41.08% |
| BHP240119P00095000 | 2023-03-07 11:00AM EDT | 95.00 | 33.90 | 34.90 | 35.90 | 0.00 | - | 1 | 70 | 41.46% |
| BHP240119P00100000 | 2023-06-08 2:21PM EDT | 100.00 | 41.20 | 40.40 | 41.40 | 0.00 | - | 1 | 132 | 50.09% |
© 2023 Yahoo. All rights reserved.