BHP Group Limited (BHP)
NYSE - Nasdaq Real-time 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 | 28.50 | 30.80 | 0.00 | - | - | 40 | 344.63% |
| BHP240816C00032500 | 2024-06-17 9:51AM EDT | 32.50 | 24.00 | 24.80 | 25.00 | 0.00 | - | 8 | 6 | 229.59% |
| BHP240816C00035000 | 2024-07-08 11:12AM EDT | 35.00 | 23.60 | 18.40 | 22.60 | 0.00 | - | 5 | 9 | 101.17% |
| BHP240816C00037500 | 2024-04-10 9:54AM EDT | 37.50 | 22.90 | 18.20 | 21.90 | 0.00 | - | - | 67 | 188.09% |
| BHP240816C00040000 | 2024-07-02 9:47AM EDT | 40.00 | 17.90 | 14.00 | 17.60 | 0.00 | - | 21 | 49 | 98.05% |
| BHP240816C00042500 | 2024-07-16 2:16PM EDT | 42.50 | 14.80 | 11.60 | 15.20 | 0.00 | - | 4 | 30 | 88.38% |
| BHP240816C00045000 | 2024-05-01 2:20PM EDT | 45.00 | 11.02 | 13.60 | 17.50 | 0.00 | - | 15 | 32 | 199.76% |
| BHP240816C00047500 | 2024-07-24 1:56PM EDT | 47.50 | 7.48 | 6.10 | 10.00 | 0.00 | - | 1 | 4 | 104.59% |
| BHP240816C00050000 | 2024-07-24 12:05PM EDT | 50.00 | 5.20 | 4.10 | 7.10 | 0.00 | - | 1 | 226 | 75.98% |
| BHP240816C00052500 | 2024-07-25 9:30AM EDT | 52.50 | 2.32 | 3.30 | 3.50 | 0.00 | - | 2 | 502 | 32.62% |
| BHP240816C00055000 | 2024-07-26 3:39PM EDT | 55.00 | 1.55 | 1.50 | 1.60 | +0.10 | +6.90% | 56 | 1,336 | 26.56% |
| BHP240816C00057500 | 2024-07-26 3:54PM EDT | 57.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 216 | 2,155 | 25.10% |
| BHP240816C00060000 | 2024-07-26 3:13PM EDT | 60.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 30 | 3,208 | 25.20% |
| BHP240816C00062500 | 2024-07-25 11:26AM EDT | 62.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 34 | 1,682 | 27.34% |
| BHP240816C00065000 | 2024-07-26 9:51AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 60 | 2,008 | 34.57% |
| BHP240816C00067500 | 2024-07-26 9:34AM EDT | 67.50 | 0.20 | 0.00 | 0.10 | +0.17 | +566.67% | 5 | 655 | 46.19% |
| BHP240816C00070000 | 2024-07-26 2:35PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 471 | 47.27% |
| BHP240816C00072500 | 2024-07-12 10:25AM EDT | 72.50 | 0.20 | 0.00 | 0.05 | +0.15 | +300.00% | 9 | 128 | 53.13% |
| BHP240816C00075000 | 2024-06-21 11:52AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 798 | 110.74% |
| BHP240816C00077500 | 2024-05-20 9:57AM EDT | 77.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 67.77% |
| BHP240816C00080000 | 2024-06-13 2:34PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 149 | 68.75% |
| BHP240816C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| BHP240816C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 309 | 131.93% |
| BHP240816C00095000 | 2024-05-24 10:34AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 95.31% |
| BHP240816C00100000 | 2024-02-20 12:02PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 116 | 112.50% |
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 | 135.55% |
| BHP240816P00035000 | 2024-07-25 11:56AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,107 | 80.47% |
| BHP240816P00037500 | 2024-03-12 3:50PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 84 | 85 | 88.48% |
| BHP240816P00040000 | 2024-01-24 11:27AM EDT | 40.00 | 0.25 | 0.25 | 1.15 | 0.00 | - | - | 1 | 112.50% |
| BHP240816P00042500 | 2024-07-10 10:25AM EDT | 42.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 54.30% |
| BHP240816P00045000 | 2024-07-23 10:55AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 82 | 54.10% |
| BHP240816P00047500 | 2024-07-22 2:07PM EDT | 47.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 180 | 38.87% |
| BHP240816P00050000 | 2024-07-26 11:53AM EDT | 50.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 13 | 611 | 30.96% |
| BHP240816P00052500 | 2024-07-26 1:55PM EDT | 52.50 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 33 | 1,920 | 25.59% |
| BHP240816P00055000 | 2024-07-26 3:28PM EDT | 55.00 | 1.05 | 1.00 | 1.10 | -0.04 | -3.67% | 55 | 2,275 | 24.27% |
| BHP240816P00057500 | 2024-07-26 11:44AM EDT | 57.50 | 2.69 | 2.40 | 2.55 | -0.01 | -0.37% | 6 | 1,877 | 22.32% |
| BHP240816P00060000 | 2024-07-26 12:52PM EDT | 60.00 | 4.58 | 3.30 | 4.70 | -0.27 | -5.57% | 3 | 1,121 | 21.68% |
| BHP240816P00062500 | 2024-07-23 9:36AM EDT | 62.50 | 8.02 | 5.10 | 8.50 | 0.00 | - | 12 | 20 | 70.46% |
| BHP240816P00065000 | 2024-07-18 3:54PM EDT | 65.00 | 8.90 | 8.20 | 11.70 | 0.00 | - | 44 | 0 | 51.12% |
| BHP240816P00067500 | 2024-07-18 3:54PM EDT | 67.50 | 11.40 | 10.00 | 13.60 | 0.00 | - | 22 | 0 | 95.12% |
| BHP240816P00070000 | 2024-07-26 10:35AM EDT | 70.00 | 15.00 | 14.30 | 15.30 | +0.08 | +0.54% | 15 | 0 | 59.08% |
| BHP240816P00072500 | 2024-07-18 3:41PM EDT | 72.50 | 16.50 | 15.70 | 17.80 | 0.00 | - | 35 | 0 | 89.55% |
| BHP240816P00075000 | 2024-07-18 3:34PM EDT | 75.00 | 19.00 | 17.60 | 21.20 | 0.00 | - | 14 | 0 | 125.44% |
| BHP240816P00080000 | 2024-07-18 3:54PM EDT | 80.00 | 23.90 | 24.30 | 25.80 | 0.00 | - | 12 | 0 | 99.95% |
| 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 | 37.00 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.