BHP Group Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP221216C00032500 | 2022-11-08 10:14AM EST | 32.50 | 21.00 | 30.50 | 31.10 | 0.00 | - | - | 11 | 178.91% |
| BHP221216C00037500 | 2022-10-26 8:43AM EST | 37.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BHP221216C00040000 | 2022-11-08 3:41PM EST | 40.00 | 14.00 | 23.20 | 23.70 | 0.00 | - | 2 | 2 | 95.31% |
| BHP221216C00045000 | 2022-10-31 9:10AM EST | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| BHP221216C00047500 | 2022-12-02 11:25AM EST | 47.50 | 15.75 | 15.50 | 16.40 | +3.09 | +24.41% | 1 | 64 | 62.50% |
| BHP221216C00050000 | 2022-12-02 1:55PM EST | 50.00 | 13.30 | 13.30 | 13.70 | 0.00 | - | 1 | 338 | 62.89% |
| BHP221216C00052500 | 2022-12-02 3:59PM EST | 52.50 | 11.00 | 11.00 | 11.20 | +0.30 | +2.80% | 8 | 1,090 | 61.33% |
| BHP221216C00055000 | 2022-12-02 2:25PM EST | 55.00 | 8.52 | 8.40 | 8.80 | +0.14 | +1.67% | 10 | 1,593 | 59.62% |
| BHP221216C00057500 | 2022-12-02 12:51PM EST | 57.50 | 6.30 | 6.20 | 6.50 | +0.30 | +5.00% | 6 | 1,463 | 52.73% |
| BHP221216C00060000 | 2022-12-02 1:42PM EST | 60.00 | 3.99 | 4.00 | 4.20 | +0.06 | +1.53% | 207 | 3,303 | 42.38% |
| BHP221216C00062500 | 2022-12-02 3:37PM EST | 62.50 | 2.35 | 2.20 | 2.40 | +0.19 | +8.80% | 101 | 1,150 | 38.62% |
| BHP221216C00065000 | 2022-12-02 3:59PM EST | 65.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 86 | 2,084 | 35.40% |
| BHP221216C00067500 | 2022-12-02 3:57PM EST | 67.50 | 0.39 | 0.35 | 0.45 | 0.00 | - | 50 | 497 | 35.16% |
| BHP221216C00070000 | 2022-12-02 3:50PM EST | 70.00 | 0.12 | 0.10 | 0.20 | -0.02 | -14.29% | 5 | 64 | 37.31% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP221216P00030000 | 2022-11-08 11:38AM EST | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 10 | 175.00% |
| BHP221216P00032500 | 2022-11-08 10:28AM EST | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 157.81% |
| BHP221216P00035000 | 2022-11-10 2:09PM EST | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 141.80% |
| BHP221216P00037500 | 2022-11-11 11:38AM EST | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 33 | 126.95% |
| BHP221216P00040000 | 2022-11-30 12:50PM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 1,283 | 112.89% |
| BHP221216P00042500 | 2022-12-01 2:39PM EST | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,112 | 104.30% |
| BHP221216P00045000 | 2022-12-02 9:32AM EST | 45.00 | 0.09 | 0.00 | 0.10 | +0.06 | +200.00% | 1 | 4,706 | 82.03% |
| BHP221216P00047500 | 2022-12-02 2:57PM EST | 47.50 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 5 | 1,592 | 75.00% |
| BHP221216P00050000 | 2022-12-02 1:35PM EST | 50.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 9 | 644 | 66.80% |
| BHP221216P00052500 | 2022-12-02 3:55PM EST | 52.50 | 0.14 | 0.00 | 0.15 | -0.03 | -17.65% | 1 | 1,478 | 52.34% |
| BHP221216P00055000 | 2022-12-02 3:30PM EST | 55.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 32 | 1,141 | 50.78% |
| BHP221216P00057500 | 2022-12-02 3:46PM EST | 57.50 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 25 | 2,956 | 44.82% |
| BHP221216P00060000 | 2022-12-02 3:46PM EST | 60.00 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 26 | 905 | 40.58% |
© 2022 Yahoo. All rights reserved.
