New Zealand markets closed

BHP Group Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.69+0.16 (+0.28%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP250117C000250002024-03-06 4:24PM EDT25.0033.5031.0035.900.00-11065.33%
BHP250117C000300002023-09-06 2:45PM EDT30.0028.4027.6028.400.00-5052.03%
BHP250117C000325002023-10-20 11:12AM EDT32.5023.5028.8030.100.00-2285.80%
BHP250117C000350002024-03-07 1:59PM EDT35.0024.1021.2026.000.00-5569.63%
BHP250117C000375002024-03-18 3:54PM EDT37.5020.0119.0023.900.00-1166.13%
BHP250117C000400002024-03-08 12:08PM EDT40.0019.0016.7021.500.00-1086160.27%
BHP250117C000425002024-03-14 1:07PM EDT42.5015.4014.6019.500.00-148857.45%
BHP250117C000450002024-03-26 2:03PM EDT45.0013.2012.2016.900.00-1013150.53%
BHP250117C000475002024-01-31 4:01PM EDT47.5015.1810.8013.000.00-518035.76%
BHP250117C000500002024-03-20 2:38PM EDT50.0010.408.0011.200.00-115234.62%
BHP250117C000525002024-03-22 11:00AM EDT52.508.706.6011.300.00-214142.99%
BHP250117C000550002024-03-25 1:00PM EDT55.007.505.2010.000.00-130542.69%
BHP250117C000575002024-03-25 1:24PM EDT57.505.703.708.300.00-525839.86%
BHP250117C000600002024-03-28 2:48PM EDT60.004.704.304.80+0.20+4.44%201,21627.89%
BHP250117C000625002024-03-28 9:57AM EDT62.503.202.255.80-1.00-23.81%2080037.12%
BHP250117C000650002024-03-28 9:37AM EDT65.002.802.452.95+0.25+9.80%299126.86%
BHP250117C000675002024-03-26 9:54AM EDT67.502.101.902.350.00-161226.92%
BHP250117C000700002024-03-26 12:50PM EDT70.001.301.252.000.00-1501,42127.81%
BHP250117C000725002024-03-21 9:30AM EDT72.501.351.001.350.00-231726.25%
BHP250117C000750002024-03-26 11:12AM EDT75.000.750.751.200.00-125,11227.47%
BHP250117C000775002024-03-20 9:30AM EDT77.500.700.104.800.00-115051.21%
BHP250117C000800002024-03-22 12:28PM EDT80.000.750.101.500.00-129933.92%
BHP250117C000850002024-03-25 9:30AM EDT85.000.550.200.650.00-51,69030.13%
BHP250117C000900002024-03-27 9:43AM EDT90.000.150.100.400.00-416229.96%
BHP250117C000950002024-02-02 11:58AM EDT95.000.250.050.450.00-133333.45%
BHP250117C001000002024-02-29 10:52AM EDT100.000.150.000.300.00-37033.40%
BHP250117C001050002024-02-15 10:57AM EDT105.000.500.050.450.00-11842638.38%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP250117P000250002024-02-20 1:18PM EDT25.000.150.000.350.00-5025055.13%
BHP250117P000275002024-02-29 2:28PM EDT27.500.290.050.400.00-107850.88%
BHP250117P000300002024-03-08 4:25PM EDT30.000.200.200.450.00-14746.83%
BHP250117P000325002024-01-24 1:39PM EDT32.500.400.001.350.00-112555.86%
BHP250117P000350002024-03-28 3:22PM EDT35.000.470.200.55+0.07+21.21%916739.11%
BHP250117P000375002024-03-06 3:47PM EDT37.500.500.400.650.00-328336.16%
BHP250117P000400002024-03-06 3:47PM EDT40.000.600.500.95-0.15-20.00%116335.45%
BHP250117P000425002024-03-21 10:10AM EDT42.500.900.254.800.00-1036760.83%
BHP250117P000450002024-03-28 3:00PM EDT45.001.301.051.45-0.50-27.78%102,77631.03%
BHP250117P000475002024-03-28 3:22PM EDT47.501.621.501.85-0.03-1.82%1179229.35%
BHP250117P000500002024-03-21 10:12AM EDT50.002.200.103.500.00-84,61134.58%
BHP250117P000525002024-03-26 3:52PM EDT52.503.150.654.200.00-2093432.83%
BHP250117P000550002024-03-26 9:45AM EDT55.004.101.504.400.00-12,04227.97%
BHP250117P000575002024-03-27 3:10PM EDT57.505.004.705.000.00-2589124.68%
BHP250117P000600002024-03-26 2:11PM EDT60.006.855.806.100.00-157223.04%
BHP250117P000625002024-03-22 10:00AM EDT62.507.805.1010.000.00-7749934.19%
BHP250117P000650002024-01-25 1:42PM EDT65.008.559.6010.500.00-422028.11%
BHP250117P000675002024-02-21 10:52AM EDT67.5012.049.2014.000.00-131636.62%
BHP250117P000700002024-02-14 4:23PM EDT70.0013.1012.5017.000.00-189442.33%
BHP250117P000725002024-02-07 4:55PM EDT72.5014.5014.7016.800.00-28430.43%
BHP250117P000750002024-03-13 3:57PM EDT75.0018.1515.1020.000.00-310437.13%
BHP250117P000775002024-01-11 2:59PM EDT77.5016.5017.0021.400.00-357932.52%
BHP250117P000800002023-11-22 10:58AM EDT80.0018.9013.1016.300.00-162880.00%
BHP250117P000850002023-06-15 2:35PM EDT85.0023.9025.1026.000.00-32390.00%
BHP250117P000900002023-11-20 3:57PM EDT90.0028.8022.8026.900.00-1101110.00%
BHP250117P000950002023-11-29 11:36AM EDT95.0034.5027.6028.300.00-110.00%
BHP250117P001000002024-03-07 10:30AM EDT100.0041.9041.9045.000.00-41056.52%
BHP250117P001050002024-01-02 4:03PM EDT105.0038.1041.5046.500.00-1031310.00%