BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816C00030000 | 2024-04-15 2:13PM EDT | 30.00 | 29.61 | 25.20 | 29.10 | 0.00 | - | - | 40 | 82.96% |
| BHP240816C00035000 | 2024-04-10 1:37PM EDT | 35.00 | 25.37 | 20.70 | 23.60 | 0.00 | - | - | 1 | 65.97% |
| BHP240816C00037500 | 2024-04-10 9:54AM EDT | 37.50 | 22.90 | 17.80 | 21.10 | 0.00 | - | - | 67 | 53.47% |
| BHP240816C00040000 | 2024-04-18 2:56PM EDT | 40.00 | 18.63 | 17.00 | 18.40 | 0.00 | - | 5 | 0 | 60.84% |
| BHP240816C00042500 | 2024-04-12 12:38PM EDT | 42.50 | 17.60 | 13.40 | 17.00 | 0.00 | - | 3 | 8 | 52.98% |
| BHP240816C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 13.00 | 12.30 | 14.50 | -1.60 | -10.96% | 10 | 25 | 54.32% |
| BHP240816C00047500 | 2024-02-20 1:27PM EDT | 47.50 | 11.38 | 11.80 | 12.10 | 0.00 | - | - | 1 | 57.30% |
| BHP240816C00050000 | 2024-04-26 11:40AM EDT | 50.00 | 7.88 | 6.80 | 9.40 | -3.42 | -30.27% | 59 | 5 | 47.88% |
| BHP240816C00052500 | 2024-04-26 12:36PM EDT | 52.50 | 6.10 | 4.10 | 7.40 | -1.80 | -22.78% | 10 | 331 | 43.32% |
| BHP240816C00055000 | 2024-04-19 2:55PM EDT | 55.00 | 5.80 | 2.65 | 4.60 | 0.00 | - | 2 | 954 | 31.25% |
| BHP240816C00057500 | 2024-04-26 10:45AM EDT | 57.50 | 2.75 | 2.95 | 3.10 | -0.75 | -21.43% | 4 | 1,187 | 28.70% |
| BHP240816C00060000 | 2024-04-26 3:27PM EDT | 60.00 | 1.99 | 1.90 | 2.05 | -0.46 | -18.78% | 30 | 576 | 27.65% |
| BHP240816C00062500 | 2024-04-26 12:49PM EDT | 62.50 | 1.15 | 1.15 | 1.25 | -0.60 | -34.29% | 148 | 332 | 26.47% |
| BHP240816C00065000 | 2024-04-26 2:10PM EDT | 65.00 | 0.74 | 0.65 | 0.75 | -0.20 | -21.28% | 10 | 601 | 25.98% |
| BHP240816C00067500 | 2024-04-26 1:36PM EDT | 67.50 | 0.40 | 0.35 | 0.45 | -0.34 | -45.95% | 8 | 301 | 25.93% |
| BHP240816C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 3 | 177 | 26.71% |
| BHP240816C00072500 | 2024-04-17 12:26PM EDT | 72.50 | 0.31 | 0.05 | 0.20 | 0.00 | - | 16 | 122 | 27.39% |
| BHP240816C00075000 | 2024-04-17 1:17PM EDT | 75.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 3 | 783 | 31.64% |
| BHP240816C00077500 | 2024-03-22 1:40PM EDT | 77.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 88 | 34.38% |
| BHP240816C00080000 | 2024-04-01 12:20PM EDT | 80.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 144 | 37.01% |
| BHP240816C00085000 | 2024-02-16 11:58AM EDT | 85.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 122 | 41.90% |
| BHP240816C00090000 | 2024-02-23 2:34PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 308 | 44.63% |
| BHP240816C00100000 | 2024-02-20 12:02PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 116 | 52.44% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816P00030000 | 2024-01-24 11:46AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 60.06% |
| BHP240816P00035000 | 2024-03-26 12:34PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 100 | 1,106 | 49.51% |
| BHP240816P00037500 | 2024-03-12 3:50PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 84 | 85 | 43.36% |
| BHP240816P00040000 | 2024-01-24 11:27AM EDT | 40.00 | 0.25 | 0.25 | 1.15 | 0.00 | - | - | 1 | 50.59% |
| BHP240816P00042500 | 2024-04-02 3:10PM EDT | 42.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 77 | 34.96% |
| BHP240816P00045000 | 2024-04-26 10:11AM EDT | 45.00 | 0.35 | 0.25 | 0.35 | -0.04 | -10.26% | 1 | 49 | 30.37% |
| BHP240816P00047500 | 2024-04-26 10:10AM EDT | 47.50 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 10 | 129 | 28.98% |
| BHP240816P00050000 | 2024-04-26 2:10PM EDT | 50.00 | 0.83 | 0.80 | 0.90 | +0.08 | +10.67% | 6 | 410 | 26.54% |
| BHP240816P00052500 | 2024-04-26 3:30PM EDT | 52.50 | 1.35 | 1.30 | 1.40 | +0.18 | +15.38% | 20 | 970 | 24.61% |
| BHP240816P00055000 | 2024-04-26 2:20PM EDT | 55.00 | 2.15 | 2.05 | 2.20 | +0.25 | +13.16% | 40 | 1,178 | 23.24% |
| BHP240816P00057500 | 2024-04-26 11:01AM EDT | 57.50 | 3.51 | 3.10 | 3.30 | +0.66 | +23.16% | 20 | 1,684 | 21.73% |
| BHP240816P00060000 | 2024-04-26 9:57AM EDT | 60.00 | 4.88 | 4.60 | 4.80 | +0.60 | +14.02% | 2 | 433 | 20.56% |
| BHP240816P00062500 | 2024-04-23 3:54PM EDT | 62.50 | 4.95 | 6.40 | 6.60 | 0.00 | - | 16 | 584 | 18.78% |
| BHP240816P00065000 | 2024-04-26 10:33AM EDT | 65.00 | 9.00 | 7.00 | 10.40 | +1.35 | +17.65% | 1 | 88 | 37.31% |
| BHP240816P00067500 | 2024-03-22 2:07PM EDT | 67.50 | 10.10 | 7.30 | 11.60 | 0.00 | - | 1 | 9 | 27.20% |
| BHP240816P00070000 | 2024-04-26 2:34PM EDT | 70.00 | 13.70 | 13.30 | 15.40 | +0.95 | +7.45% | 1 | 10 | 46.68% |
| BHP240816P00072500 | 2024-02-20 10:31AM EDT | 72.50 | 15.00 | 14.50 | 14.80 | 0.00 | - | 73 | 0 | 0.00% |
| BHP240816P00075000 | 2024-02-20 12:38PM EDT | 75.00 | 17.60 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| BHP240816P00085000 | 2024-01-02 1:05PM EDT | 85.00 | 18.20 | 22.30 | 26.40 | 0.00 | - | - | 44 | 0.00% |
| BHP240816P00090000 | 2024-01-02 3:56PM EDT | 90.00 | 23.30 | 27.20 | 31.50 | 0.00 | - | 41 | 129 | 0.00% |
| BHP240816P00095000 | 2024-01-05 10:49AM EDT | 95.00 | 30.20 | 33.20 | 37.10 | 0.00 | - | 20 | 156 | 0.00% |
| BHP240816P00100000 | 2024-01-02 2:15PM EDT | 100.00 | 32.90 | 37.20 | 41.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.