New Zealand markets open in 7 hours 40 minutes

BHP Group Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.21+2.47 (+4.51%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP220819C000300002022-08-04 11:12AM EDT30.0023.3026.9027.200.00--00.00%
BHP220819C000325002022-07-05 11:24AM EDT32.5019.3020.5021.800.00--360.00%
BHP220819C000350002022-07-01 10:26AM EDT35.0018.5020.0020.700.00-14260.00%
BHP220819C000375002022-08-04 11:12AM EDT37.5015.8019.5019.700.00-151940.00%
BHP220819C000400002022-08-03 10:18AM EDT40.0013.3016.9017.200.00-3730.00%
BHP220819C000425002022-07-01 1:36PM EDT42.5011.9112.6013.300.00-2160.00%
BHP220819C000450002022-08-01 12:24PM EDT45.009.4511.7012.200.00-360.00%
BHP220819C000475002022-08-10 3:46PM EDT47.507.589.309.700.00-2910.00%
BHP220819C000500002022-08-16 9:34AM EDT50.006.806.907.20+2.10+44.68%14880.00%
BHP220819C000525002022-08-16 9:32AM EDT52.504.404.504.80+1.82+70.54%277854.49%
BHP220819C000550002022-08-16 10:04AM EDT55.002.202.152.30+1.33+152.87%381,63330.08%
BHP220819C000575002022-08-16 9:58AM EDT57.500.590.450.60+0.37+168.18%691,26930.76%
BHP220819C000600002022-08-16 9:48AM EDT60.000.100.000.100.00-1692935.16%
BHP220819C000625002022-08-16 9:32AM EDT62.500.030.000.35-0.02-40.00%1123064.06%
BHP220819C000650002022-08-12 3:29PM EDT65.000.050.000.100.00-325265.23%
BHP220819C000675002022-08-11 9:33AM EDT67.500.120.000.250.00-118395.31%
BHP220819C000700002022-08-04 10:32AM EDT70.000.060.000.050.00-1526785.94%
BHP220819C000725002022-07-14 3:56PM EDT72.500.010.000.050.00-172198.44%
BHP220819C000750002022-07-14 3:56PM EDT75.000.050.000.250.00-12,060140.63%
BHP220819C000775002022-06-01 3:13PM EDT77.502.400.000.000.00-2050.00%
BHP220819C000800002022-08-09 12:35PM EDT80.000.040.000.050.00-1030132.81%
BHP220819C000825002022-06-01 10:10AM EDT82.501.250.000.000.00-12050.00%
BHP220819C000850002022-06-17 9:30AM EDT85.000.100.000.750.00-11233.40%
BHP220819C000875002022-05-23 9:30AM EDT87.500.650.000.000.00-1050.00%
BHP220819C000900002022-05-26 3:40PM EDT90.000.500.000.000.00-12050.00%
BHP220819C000950002022-05-24 3:28PM EDT95.000.300.000.000.00-51050.00%
BHP220819C001000002022-04-18 10:51AM EDT100.000.650.000.650.00-628295.31%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP220819P000275002022-07-08 3:42PM EDT27.500.050.000.100.00-2528307.81%
BHP220819P000300002022-08-15 2:28PM EDT30.000.050.000.300.00-184323.44%
BHP220819P000325002022-07-05 3:13PM EDT32.500.200.000.750.00-187342.58%
BHP220819P000350002022-08-09 3:18PM EDT35.000.100.000.050.00-673,023195.31%
BHP220819P000375002022-08-11 2:49PM EDT37.500.050.000.200.00-5250207.81%
BHP220819P000400002022-08-11 9:33AM EDT40.000.070.000.050.00-11,932146.88%
BHP220819P000425002022-08-12 12:14PM EDT42.500.110.000.350.00-3334170.70%
BHP220819P000450002022-08-15 3:50PM EDT45.000.050.000.100.00-3775114.06%
BHP220819P000475002022-08-16 10:02AM EDT47.500.070.000.25-0.06-46.15%11,718108.20%
BHP220819P000500002022-08-16 9:59AM EDT50.000.050.000.05-0.10-66.67%52,28862.50%
BHP220819P000525002022-08-16 9:57AM EDT52.500.070.050.15-0.33-82.50%72,31555.86%
BHP220819P000550002022-08-16 9:42AM EDT55.000.250.200.30-0.80-76.19%874345.12%
BHP220819P000575002022-08-16 9:47AM EDT57.501.100.951.15-2.90-72.50%101,02541.70%
BHP220819P000600002022-08-16 9:38AM EDT60.003.003.003.20-1.34-30.88%127750.49%
BHP220819P000625002022-08-05 12:00PM EDT62.508.705.505.700.00-44175.39%
BHP220819P000650002022-07-18 10:01AM EDT65.0014.007.908.200.00-1043392.58%
BHP220819P000675002022-08-16 9:32AM EDT67.5010.9010.5010.70-1.90-14.84%912116.99%
BHP220819P000700002022-08-16 9:32AM EDT70.0013.4013.0013.20+2.70+25.23%95135.16%
BHP220819P000725002022-06-21 1:50PM EDT72.5014.5019.5024.000.00-181474.56%
BHP220819P000750002022-07-25 10:01AM EDT75.0022.3017.8018.200.00-30155.08%
BHP220819P000775002022-05-23 2:53PM EDT77.5010.700.000.000.00-300.00%
BHP220819P000800002022-07-15 2:47PM EDT80.0030.5922.3026.500.00-20304.30%
BHP220819P000825002022-05-23 2:00PM EDT82.5014.900.000.000.00--00.00%
BHP220819P000850002022-04-06 10:51AM EDT85.0010.8019.2022.200.00-180.00%
BHP220819P000875002022-05-23 11:46AM EDT87.5019.600.000.000.00--00.00%
BHP220819P000900002022-05-23 11:39AM EDT90.0021.800.000.000.00-100.00%
BHP220819P000950002022-03-30 2:24PM EDT95.0018.1026.0029.600.00--30.00%
BHP220819P001000002022-05-11 10:16AM EDT100.0036.300.000.000.00-100.00%