BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240216C00027500 | 2023-12-04 2:25PM EST | 27.50 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| BHP240216C00030000 | 2023-11-22 2:06PM EST | 30.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BHP240216C00032500 | 2023-11-21 3:47PM EST | 32.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| BHP240216C00035000 | 2023-12-04 1:24PM EST | 35.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BHP240216C00037500 | 2023-12-01 9:46AM EST | 37.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BHP240216C00040000 | 2023-11-21 1:20PM EST | 40.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| BHP240216C00042500 | 2023-09-25 10:12AM EST | 42.50 | 14.80 | 15.20 | 15.40 | 0.00 | - | 3 | 3 | 0.00% |
| BHP240216C00045000 | 2023-11-01 9:05AM EST | 45.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BHP240216C00047500 | 2023-10-31 8:39AM EST | 47.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 0.00% |
| BHP240216C00050000 | 2023-11-13 10:05AM EST | 50.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| BHP240216C00052500 | 2023-11-30 9:47AM EST | 52.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| BHP240216C00055000 | 2023-12-04 9:51AM EST | 55.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 925 | 0.00% |
| BHP240216C00057500 | 2023-12-04 2:46PM EST | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,251 | 0.00% |
| BHP240216C00060000 | 2023-12-04 11:18AM EST | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 76 | 2,604 | 0.00% |
| BHP240216C00062500 | 2023-12-04 10:32AM EST | 62.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 25 | 674 | 1.56% |
| BHP240216C00065000 | 2023-12-04 3:50PM EST | 65.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 38 | 1,192 | 3.13% |
| BHP240216C00067500 | 2023-12-04 3:39PM EST | 67.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 611 | 6.25% |
| BHP240216C00070000 | 2023-12-01 3:44PM EST | 70.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 37 | 2,358 | 6.25% |
| BHP240216C00072500 | 2023-12-01 9:30AM EST | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| BHP240216C00075000 | 2023-12-04 11:58AM EST | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 12.50% |
| BHP240216C00080000 | 2023-09-27 9:19AM EST | 80.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 100 | 37.70% |
| BHP240216C00085000 | 2023-08-02 8:30AM EST | 85.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 25 | 63 | 44.04% |
| BHP240216C00090000 | 2023-06-21 10:19AM EST | 90.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | - | 2 | 48.19% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240216P00027500 | 2023-10-24 8:30AM EST | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 76.95% |
| BHP240216P00030000 | 2023-09-06 8:30AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| BHP240216P00032500 | 2023-08-07 1:27PM EST | 32.50 | 0.24 | 0.00 | 0.25 | 0.00 | - | 10 | 52 | 71.09% |
| BHP240216P00035000 | 2023-10-09 2:30PM EST | 35.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 63.67% |
| BHP240216P00037500 | 2023-06-23 12:38PM EST | 37.50 | 0.50 | 0.20 | 0.55 | 0.00 | - | 14 | 27 | 69.82% |
| BHP240216P00040000 | 2023-11-16 2:09PM EST | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 126 | 1,065 | 25.00% |
| BHP240216P00042500 | 2023-09-26 10:06AM EST | 42.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 3 | 55.57% |
| BHP240216P00045000 | 2023-10-16 12:35PM EST | 45.00 | 0.42 | 0.15 | 0.30 | 0.00 | - | 2 | 107 | 45.31% |
| BHP240216P00047500 | 2023-11-29 12:02PM EST | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 12.50% |
| BHP240216P00050000 | 2023-12-01 3:25PM EST | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 12.50% |
| BHP240216P00052500 | 2023-12-04 11:58AM EST | 52.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 40 | 906 | 6.25% |
| BHP240216P00055000 | 2023-12-01 3:43PM EST | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 24 | 6,128 | 6.25% |
| BHP240216P00057500 | 2023-12-04 11:11AM EST | 57.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
| BHP240216P00060000 | 2023-12-04 11:58AM EST | 60.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 14 | 729 | 1.56% |
| BHP240216P00062500 | 2023-12-04 9:53AM EST | 62.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,049 | 0.00% |
| BHP240216P00065000 | 2023-12-04 9:53AM EST | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 629 | 0.00% |
| BHP240216P00067500 | 2023-12-01 2:43PM EST | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| BHP240216P00070000 | 2023-11-30 3:03PM EST | 70.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| BHP240216P00072500 | 2023-07-20 8:53AM EST | 72.50 | 13.00 | 18.30 | 19.00 | 0.00 | - | - | 9 | 103.35% |
| BHP240216P00075000 | 2023-07-14 10:26AM EST | 75.00 | 14.70 | 17.40 | 18.30 | 0.00 | - | - | 1 | 78.37% |
| BHP240216P00080000 | 2023-07-24 12:22PM EST | 80.00 | 19.70 | 23.90 | 24.70 | 0.00 | - | - | 1 | 103.08% |
| BHP240216P00085000 | 2023-07-20 8:53AM EST | 85.00 | 24.90 | 30.70 | 31.30 | 0.00 | - | - | 12 | 128.93% |
| BHP240216P00090000 | 2023-07-25 9:02AM EST | 90.00 | 27.60 | 35.20 | 36.10 | 0.00 | - | 1 | 25 | 134.42% |
© 2023 Yahoo. All rights reserved.