BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117C00025000 | 2023-11-07 1:30PM EST | 25.00 | 32.90 | 36.00 | 41.00 | 0.00 | - | 1 | 7 | 55.23% |
| BHP250117C00030000 | 2023-09-06 1:45PM EST | 30.00 | 28.40 | 27.60 | 28.40 | 0.00 | - | 5 | 0 | 0.00% |
| BHP250117C00032500 | 2023-10-20 10:12AM EST | 32.50 | 23.50 | 28.80 | 30.10 | 0.00 | - | 2 | 2 | 0.00% |
| BHP250117C00035000 | 2023-11-27 11:11AM EST | 35.00 | 27.20 | 26.30 | 30.90 | 0.00 | - | 1 | 20 | 61.23% |
| BHP250117C00037500 | 2023-09-26 8:39AM EST | 37.50 | 19.80 | 20.40 | 21.00 | 0.00 | - | 46 | 154 | 0.00% |
| BHP250117C00040000 | 2023-11-28 11:50AM EST | 40.00 | 22.50 | 21.80 | 25.70 | 0.00 | - | 1 | 852 | 49.33% |
| BHP250117C00042500 | 2023-10-23 8:43AM EST | 42.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| BHP250117C00045000 | 2023-11-14 1:02PM EST | 45.00 | 17.50 | 19.10 | 19.80 | 0.00 | - | 2 | 133 | 34.30% |
| BHP250117C00047500 | 2023-11-22 9:39AM EST | 47.50 | 16.80 | 17.00 | 17.60 | 0.00 | - | 5 | 180 | 32.29% |
| BHP250117C00050000 | 2023-11-16 2:21PM EST | 50.00 | 13.28 | 15.00 | 15.60 | 0.00 | - | 1 | 160 | 31.17% |
| BHP250117C00052500 | 2023-11-24 11:28AM EST | 52.50 | 12.70 | 13.10 | 13.40 | 0.00 | - | 31 | 202 | 28.66% |
| BHP250117C00055000 | 2023-11-27 10:29AM EST | 55.00 | 10.80 | 10.30 | 13.10 | 0.00 | - | 6 | 250 | 34.44% |
| BHP250117C00057500 | 2023-11-27 12:53PM EST | 57.50 | 8.97 | 8.40 | 10.30 | 0.00 | - | 1 | 179 | 28.55% |
| BHP250117C00060000 | 2023-11-21 9:56AM EST | 60.00 | 7.65 | 6.70 | 8.90 | 0.00 | - | 1 | 1,100 | 28.26% |
| BHP250117C00062500 | 2023-12-01 1:20PM EST | 62.50 | 7.20 | 5.40 | 8.80 | +1.00 | +16.13% | 4 | 400 | 32.42% |
| BHP250117C00065000 | 2023-11-27 2:03PM EST | 65.00 | 5.30 | 5.90 | 6.30 | 0.00 | - | 372 | 751 | 26.95% |
| BHP250117C00067500 | 2023-12-01 2:42PM EST | 67.50 | 5.00 | 3.70 | 5.30 | +0.93 | +22.85% | 10 | 464 | 26.70% |
| BHP250117C00070000 | 2023-12-01 3:56PM EST | 70.00 | 4.20 | 3.20 | 4.40 | +0.74 | +21.39% | 13 | 1,237 | 26.37% |
| BHP250117C00072500 | 2023-11-27 2:02PM EST | 72.50 | 3.30 | 2.95 | 4.00 | +0.50 | +17.86% | 2 | 107 | 27.56% |
| BHP250117C00075000 | 2023-12-01 9:38AM EST | 75.00 | 2.95 | 2.50 | 3.00 | +0.80 | +37.21% | 9 | 2,646 | 25.95% |
| BHP250117C00077500 | 2023-11-29 11:17AM EST | 77.50 | 1.75 | 1.70 | 3.30 | 0.00 | - | 14 | 100 | 29.49% |
| BHP250117C00080000 | 2023-11-29 11:07AM EST | 80.00 | 1.80 | 1.70 | 2.30 | +0.35 | +24.14% | 1 | 185 | 27.09% |
| BHP250117C00085000 | 2023-11-14 2:42PM EST | 85.00 | 1.10 | 1.05 | 3.90 | 0.00 | - | 6 | 1,629 | 38.14% |
| BHP250117C00090000 | 2023-11-21 11:00AM EST | 90.00 | 0.75 | 0.65 | 4.60 | 0.00 | - | 4 | 114 | 44.74% |
| BHP250117C00095000 | 2023-11-21 10:20AM EST | 95.00 | 0.59 | 0.45 | 0.55 | 0.00 | - | 1 | 61 | 25.17% |
| BHP250117C00100000 | 2023-11-03 11:46AM EST | 100.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 40 | 69 | 25.73% |
| BHP250117C00105000 | 2023-11-21 11:00AM EST | 105.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 4 | 93 | 26.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117P00025000 | 2023-11-17 11:09AM EST | 25.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 199 | 52.78% |
| BHP250117P00027500 | 2023-11-29 12:42PM EST | 27.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | 20 | 68 | 56.06% |
| BHP250117P00030000 | 2023-10-19 2:00PM EST | 30.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 10 | 35 | 47.10% |
| BHP250117P00032500 | 2023-11-22 12:34PM EST | 32.50 | 0.55 | 0.15 | 1.60 | 0.00 | - | 11 | 27 | 54.42% |
| BHP250117P00035000 | 2023-11-29 12:42PM EST | 35.00 | 0.65 | 0.10 | 4.00 | 0.00 | - | 20 | 134 | 53.64% |
| BHP250117P00037500 | 2023-10-13 9:32AM EST | 37.50 | 1.35 | 1.05 | 1.25 | 0.00 | - | 149 | 283 | 41.55% |
| BHP250117P00040000 | 2023-11-20 10:59AM EST | 40.00 | 1.00 | 0.85 | 4.10 | 0.00 | - | 15 | 149 | 58.36% |
| BHP250117P00042500 | 2023-11-21 2:59PM EST | 42.50 | 1.20 | 1.15 | 1.40 | -0.14 | -10.45% | 2 | 351 | 34.83% |
| BHP250117P00045000 | 2023-11-22 2:53PM EST | 45.00 | 1.70 | 1.45 | 1.70 | 0.00 | - | 2 | 2,322 | 33.22% |
| BHP250117P00047500 | 2023-11-21 10:10AM EST | 47.50 | 2.00 | 1.85 | 3.10 | -0.15 | -6.98% | 1 | 522 | 37.82% |
| BHP250117P00050000 | 2023-11-30 9:30AM EST | 50.00 | 2.50 | 2.35 | 3.00 | -0.30 | -10.71% | 1 | 3,488 | 33.02% |
| BHP250117P00052500 | 2023-11-28 10:39AM EST | 52.50 | 3.30 | 1.25 | 3.20 | 0.00 | - | 108 | 744 | 29.88% |
| BHP250117P00055000 | 2023-12-01 1:02PM EST | 55.00 | 3.90 | 2.95 | 6.20 | -0.20 | -4.88% | 8 | 1,765 | 38.98% |
| BHP250117P00057500 | 2023-11-24 9:46AM EST | 57.50 | 4.90 | 4.20 | 4.80 | 0.00 | - | 1 | 562 | 28.33% |
| BHP250117P00060000 | 2023-11-28 3:14PM EST | 60.00 | 6.20 | 5.40 | 5.80 | 0.00 | - | 112 | 318 | 27.66% |
| BHP250117P00062500 | 2023-11-27 12:31PM EST | 62.50 | 7.40 | 6.20 | 6.90 | 0.00 | - | 11 | 154 | 26.88% |
| BHP250117P00065000 | 2023-12-01 9:46AM EST | 65.00 | 8.00 | 8.00 | 8.30 | -1.05 | -11.60% | 6 | 114 | 26.75% |
| BHP250117P00067500 | 2023-12-01 9:43AM EST | 67.50 | 9.90 | 8.50 | 9.70 | -0.40 | -3.88% | 10 | 269 | 26.12% |
| BHP250117P00070000 | 2023-11-28 10:12AM EST | 70.00 | 12.00 | 10.10 | 11.30 | 0.00 | - | 50 | 874 | 25.78% |
| BHP250117P00072500 | 2023-11-27 11:15AM EST | 72.50 | 13.60 | 12.60 | 13.00 | 0.00 | - | 2 | 7 | 25.36% |
| BHP250117P00075000 | 2023-11-29 10:21AM EST | 75.00 | 16.00 | 12.10 | 14.80 | 0.00 | - | 21 | 115 | 24.88% |
| BHP250117P00077500 | 2023-11-29 10:16AM EST | 77.50 | 16.70 | 14.10 | 16.70 | -1.30 | -7.22% | 3 | 114 | 24.37% |
| BHP250117P00080000 | 2023-11-22 9:58AM EST | 80.00 | 18.90 | 17.30 | 20.90 | 0.00 | - | 16 | 288 | 33.96% |
| BHP250117P00085000 | 2023-06-15 1:35PM EST | 85.00 | 23.90 | 25.10 | 26.00 | 0.00 | - | 3 | 239 | 38.36% |
| BHP250117P00090000 | 2023-11-20 2:57PM EST | 90.00 | 28.80 | 26.60 | 27.90 | 0.00 | - | 110 | 111 | 25.24% |
| BHP250117P00095000 | 2023-11-29 10:36AM EST | 95.00 | 34.50 | 30.30 | 32.70 | 0.00 | - | 1 | 1 | 26.14% |
| BHP250117P00100000 | 2023-12-01 10:19AM EST | 100.00 | 37.50 | 36.20 | 39.00 | -2.00 | -5.06% | 1 | 62 | 37.85% |
© 2023 Yahoo. All rights reserved.