BHP - BHP Group Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117C00025000 | 2023-05-05 11:49AM EDT | 25.00 | 35.75 | 33.50 | 34.70 | 0.00 | - | 1 | 1 | 28.32% |
| BHP250117C00030000 | 2023-05-26 12:58PM EDT | 30.00 | 26.90 | 29.80 | 30.40 | 0.00 | - | 1 | 5 | 38.55% |
| BHP250117C00032500 | 2023-05-25 10:09AM EDT | 32.50 | 23.10 | 27.20 | 28.30 | 0.00 | - | - | 78 | 39.04% |
| BHP250117C00035000 | 2023-06-05 3:58PM EDT | 35.00 | 23.60 | 25.00 | 25.80 | 0.00 | - | 67 | 131 | 35.16% |
| BHP250117C00037500 | 2023-06-05 11:32AM EDT | 37.50 | 21.50 | 22.70 | 23.40 | 0.00 | - | 1 | 52 | 32.35% |
| BHP250117C00040000 | 2023-06-02 3:04PM EDT | 40.00 | 20.00 | 20.50 | 21.30 | 0.00 | - | 1 | 192 | 31.69% |
| BHP250117C00042500 | 2023-05-04 10:39AM EDT | 42.50 | 17.70 | 17.40 | 18.50 | 0.00 | - | 64 | 171 | 26.22% |
| BHP250117C00045000 | 2023-05-16 9:59AM EDT | 45.00 | 16.20 | 16.40 | 17.00 | 0.00 | - | 5 | 68 | 28.61% |
| BHP250117C00047500 | 2023-06-08 2:33PM EDT | 47.50 | 14.70 | 14.20 | 15.40 | 0.00 | - | 5 | 114 | 29.28% |
| BHP250117C00050000 | 2023-06-02 9:30AM EDT | 50.00 | 12.10 | 12.70 | 13.40 | 0.00 | - | 2 | 130 | 27.62% |
| BHP250117C00052500 | 2023-05-15 3:32PM EDT | 52.50 | 11.80 | 11.70 | 12.00 | 0.00 | - | 1 | 113 | 28.02% |
| BHP250117C00055000 | 2023-06-08 12:14PM EDT | 55.00 | 10.06 | 9.60 | 10.50 | 0.00 | - | 5 | 155 | 27.54% |
| BHP250117C00057500 | 2023-06-08 12:42PM EDT | 57.50 | 9.05 | 8.70 | 9.30 | +0.13 | +1.46% | 2 | 27 | 27.69% |
| BHP250117C00060000 | 2023-06-09 2:48PM EDT | 60.00 | 7.96 | 7.70 | 8.10 | -0.04 | -0.50% | 23 | 526 | 27.42% |
| BHP250117C00062500 | 2023-06-08 9:30AM EDT | 62.50 | 6.70 | 6.20 | 7.10 | 0.00 | - | 1 | 144 | 27.43% |
| BHP250117C00065000 | 2023-06-02 12:16PM EDT | 65.00 | 5.30 | 5.50 | 6.10 | 0.00 | - | 16 | 423 | 27.08% |
| BHP250117C00067500 | 2023-06-08 1:34PM EDT | 67.50 | 4.70 | 4.70 | 5.30 | 0.00 | - | 9 | 651 | 27.06% |
| BHP250117C00070000 | 2023-06-06 2:12PM EDT | 70.00 | 4.00 | 4.00 | 4.60 | 0.00 | - | 1 | 272 | 27.06% |
| BHP250117C00072500 | 2023-06-06 2:01PM EDT | 72.50 | 3.00 | 3.10 | 4.00 | 0.00 | - | 2 | 32 | 27.11% |
| BHP250117C00075000 | 2023-06-07 10:41AM EDT | 75.00 | 2.88 | 2.85 | 3.50 | 0.00 | - | 10 | 484 | 27.25% |
| BHP250117C00077500 | 2023-06-01 9:55AM EDT | 77.50 | 1.70 | 2.35 | 2.90 | 0.00 | - | 4 | 38 | 26.75% |
| BHP250117C00080000 | 2023-06-02 10:27AM EDT | 80.00 | 2.15 | 2.10 | 2.50 | 0.00 | - | 5 | 156 | 26.77% |
| BHP250117C00085000 | 2023-06-02 1:25PM EDT | 85.00 | 1.55 | 1.55 | 1.85 | 0.00 | - | 2 | 100 | 26.80% |
| BHP250117C00090000 | 2023-05-12 10:37AM EDT | 90.00 | 1.35 | 1.00 | 1.40 | 0.00 | - | 10 | 39 | 27.01% |
| BHP250117C00095000 | 2023-05-22 9:30AM EDT | 95.00 | 2.00 | 0.85 | 1.05 | 0.00 | - | 1 | 21 | 27.15% |
| BHP250117C00100000 | 2023-04-25 2:03PM EDT | 100.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 3 | 16 | 26.95% |
| BHP250117C00105000 | 2023-05-08 10:08AM EDT | 105.00 | 0.80 | 0.45 | 0.80 | 0.00 | - | 2 | 5 | 29.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117P00025000 | 2023-06-06 1:41PM EDT | 25.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 2 | 156 | 49.66% |
| BHP250117P00027500 | 2023-05-15 9:30AM EDT | 27.50 | 2.50 | 0.70 | 1.05 | 0.00 | - | 1 | 8 | 46.75% |
| BHP250117P00030000 | 2023-06-07 1:45PM EDT | 30.00 | 1.13 | 0.90 | 1.40 | 0.00 | - | 1 | 9 | 45.91% |
| BHP250117P00032500 | 2023-05-22 9:30AM EDT | 32.50 | 2.00 | 1.15 | 1.55 | 0.00 | - | 1 | 5 | 42.85% |
| BHP250117P00035000 | 2023-05-26 3:00PM EDT | 35.00 | 2.00 | 1.45 | 1.95 | 0.00 | - | 36 | 83 | 41.77% |
| BHP250117P00037500 | 2023-05-26 2:42PM EDT | 37.50 | 2.45 | 1.95 | 2.20 | 0.00 | - | 1 | 10 | 39.33% |
| BHP250117P00040000 | 2023-05-31 11:59AM EDT | 40.00 | 3.50 | 2.35 | 2.65 | 0.00 | - | 1 | 33 | 38.04% |
| BHP250117P00042500 | 2023-05-12 1:54PM EDT | 42.50 | 3.70 | 2.95 | 3.20 | 0.00 | - | 6 | 65 | 37.00% |
| BHP250117P00045000 | 2023-06-09 11:59AM EDT | 45.00 | 3.70 | 3.50 | 3.80 | -0.20 | -5.13% | 1 | 50 | 35.88% |
| BHP250117P00047500 | 2023-06-07 12:30PM EDT | 47.50 | 4.60 | 4.20 | 4.80 | 0.00 | - | 4 | 386 | 36.20% |
| BHP250117P00050000 | 2023-06-08 2:31PM EDT | 50.00 | 5.20 | 5.00 | 5.70 | 0.00 | - | 1 | 411 | 35.63% |
| BHP250117P00052500 | 2023-05-19 3:45PM EDT | 52.50 | 7.00 | 5.90 | 6.30 | 0.00 | - | 1 | 314 | 33.59% |
| BHP250117P00055000 | 2023-06-09 12:21PM EDT | 55.00 | 7.00 | 7.00 | 7.70 | -0.40 | -5.41% | 1 | 959 | 34.25% |
| BHP250117P00057500 | 2023-05-25 2:19PM EDT | 57.50 | 10.50 | 8.10 | 8.50 | 0.00 | - | 1 | 608 | 32.42% |
| BHP250117P00060000 | 2023-06-08 10:56AM EDT | 60.00 | 9.60 | 9.40 | 9.90 | -0.09 | -0.93% | 2 | 111 | 32.36% |
| BHP250117P00062500 | 2023-05-09 10:03AM EDT | 62.50 | 11.50 | 10.40 | 11.20 | 0.00 | - | 16 | 37 | 31.65% |
| BHP250117P00065000 | 2023-05-25 10:38AM EDT | 65.00 | 16.10 | 12.20 | 13.10 | 0.00 | - | 6 | 31 | 32.62% |
| BHP250117P00067500 | 2023-05-16 2:30PM EDT | 67.50 | 15.30 | 13.80 | 14.70 | 0.00 | - | 1 | 15 | 32.31% |
| BHP250117P00070000 | 2023-05-24 12:13PM EDT | 70.00 | 18.80 | 15.40 | 15.90 | 0.00 | - | 4 | 58 | 30.38% |
| BHP250117P00075000 | 2023-06-06 10:14AM EDT | 75.00 | 20.40 | 19.00 | 19.60 | 0.00 | - | 8 | 65 | 30.08% |
| BHP250117P00077500 | 2023-06-05 12:37PM EDT | 77.50 | 22.40 | 20.90 | 21.70 | 0.00 | - | 1 | 84 | 30.48% |
| BHP250117P00080000 | 2023-06-02 2:07PM EDT | 80.00 | 24.10 | 22.90 | 23.50 | 0.00 | - | 49 | 183 | 29.51% |
| BHP250117P00085000 | 2023-06-06 11:46AM EDT | 85.00 | 28.50 | 27.20 | 28.10 | 0.00 | - | 48 | 236 | 30.96% |
| BHP250117P00090000 | 2023-05-15 11:10AM EDT | 90.00 | 32.70 | 31.30 | 32.60 | 0.00 | - | 2 | 82 | 31.46% |
| BHP250117P00095000 | 2023-05-15 1:37PM EDT | 95.00 | 37.00 | 36.20 | 37.10 | 0.00 | - | - | 61 | 31.39% |
| BHP250117P00100000 | 2023-02-09 1:16PM EDT | 100.00 | 35.50 | 39.50 | 41.20 | 0.00 | - | 1 | 1 | 27.93% |
© 2023 Yahoo. All rights reserved.