BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116C00030000 | 2023-11-01 9:07AM EST | 30.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 42 | 287 | 0.00% |
| BHP260116C00032500 | 2023-11-20 2:14PM EST | 32.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 40 | 963 | 0.00% |
| BHP260116C00035000 | 2023-11-08 2:27PM EST | 35.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 76 | 349 | 0.00% |
| BHP260116C00037500 | 2023-12-04 3:41PM EST | 37.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| BHP260116C00040000 | 2023-12-04 12:08PM EST | 40.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 46 | 305 | 0.00% |
| BHP260116C00045000 | 2023-11-28 2:24PM EST | 45.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 92 | 223 | 0.00% |
| BHP260116C00047500 | 2023-11-28 9:50AM EST | 47.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 0.00% |
| BHP260116C00050000 | 2023-12-01 11:54AM EST | 50.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BHP260116C00052500 | 2023-09-14 12:06PM EST | 52.50 | 12.63 | 11.10 | 11.80 | 0.00 | - | - | 10 | 19.50% |
| BHP260116C00055000 | 2023-12-01 11:54AM EST | 55.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| BHP260116C00057500 | 2023-10-20 10:05AM EST | 57.50 | 8.54 | 9.80 | 11.40 | 0.00 | - | 1 | 11 | 27.23% |
| BHP260116C00060000 | 2023-11-24 11:28AM EST | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| BHP260116C00062500 | 2023-11-03 8:48AM EST | 62.50 | 8.10 | 8.60 | 10.90 | 0.00 | - | 3 | 14 | 32.14% |
| BHP260116C00065000 | 2023-11-15 3:01PM EST | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.78% |
| BHP260116C00067500 | 2023-12-01 10:28AM EST | 67.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| BHP260116C00070000 | 2023-11-20 10:20AM EST | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| BHP260116C00075000 | 2023-12-04 2:42PM EST | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 3.13% |
| BHP260116C00080000 | 2023-12-04 2:42PM EST | 80.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| BHP260116C00085000 | 2023-11-27 3:41PM EST | 85.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116P00027500 | 2023-11-30 1:56PM EST | 27.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 12.50% |
| BHP260116P00030000 | 2023-10-30 10:51AM EST | 30.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 22 | 40.59% |
| BHP260116P00032500 | 2023-11-29 11:17AM EST | 32.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| BHP260116P00035000 | 2023-11-21 1:40PM EST | 35.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| BHP260116P00037500 | 2023-12-01 3:47PM EST | 37.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| BHP260116P00040000 | 2023-11-17 9:52AM EST | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| BHP260116P00042500 | 2023-10-30 2:39PM EST | 42.50 | 4.00 | 2.55 | 4.80 | 0.00 | - | 2 | 8 | 40.60% |
| BHP260116P00045000 | 2023-12-01 3:36PM EST | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| BHP260116P00047500 | 2023-09-14 8:43AM EST | 47.50 | 5.00 | 5.30 | 6.00 | 0.00 | - | - | 1 | 37.49% |
| BHP260116P00050000 | 2023-11-22 11:24AM EST | 50.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| BHP260116P00052500 | 2023-11-20 10:30AM EST | 52.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| BHP260116P00055000 | 2023-11-07 1:37PM EST | 55.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| BHP260116P00057500 | 2023-11-29 11:47AM EST | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 1.56% |
| BHP260116P00060000 | 2023-12-01 10:36AM EST | 60.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.39% |
| BHP260116P00062500 | 2023-10-19 2:05PM EST | 62.50 | 12.97 | 10.20 | 11.00 | 0.00 | - | - | 1 | 29.21% |
| BHP260116P00065000 | 2023-10-18 9:15AM EST | 65.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| BHP260116P00067500 | 2023-09-19 9:28AM EST | 67.50 | 14.70 | 15.80 | 16.40 | 0.00 | - | - | 6 | 35.44% |
| BHP260116P00075000 | 2023-11-03 8:39AM EST | 75.00 | 19.50 | 15.60 | 17.30 | 0.00 | - | 38 | 52 | 22.58% |
| BHP260116P00080000 | 2023-11-20 2:03PM EST | 80.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 43 | 121 | 0.00% |
© 2023 Yahoo. All rights reserved.