BHP Group Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240119C00035000 | 2021-12-14 10:41AM EDT | 35.00 | 23.25 | 24.50 | 29.50 | 0.00 | - | 1 | 4 | 69.09% |
| BHP240119C00037500 | 2022-07-06 9:48AM EDT | 37.50 | 17.50 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| BHP240119C00040000 | 2022-08-02 9:51AM EDT | 40.00 | 13.40 | 13.00 | 18.00 | 0.00 | - | 22 | 26 | 0.00% |
| BHP240119C00042500 | 2022-07-13 10:19AM EDT | 42.50 | 9.20 | 11.00 | 16.00 | 0.00 | - | 19 | 1 | 0.00% |
| BHP240119C00045000 | 2022-07-29 2:42PM EDT | 45.00 | 11.00 | 9.00 | 14.00 | 0.00 | - | 2 | 55 | 18.90% |
| BHP240119C00047500 | 2022-07-06 10:40AM EDT | 47.50 | 7.70 | 6.00 | 10.40 | 0.00 | - | 78 | 3 | 0.00% |
| BHP240119C00050000 | 2022-08-10 9:48AM EDT | 50.00 | 7.46 | 5.90 | 9.10 | +0.96 | +14.77% | 1 | 543 | 13.92% |
| BHP240119C00052500 | 2022-08-04 12:38PM EDT | 52.50 | 5.70 | 4.50 | 9.50 | 0.00 | - | 1 | 45 | 28.86% |
| BHP240119C00055000 | 2022-08-10 3:45PM EDT | 55.00 | 5.60 | 3.50 | 8.00 | 0.00 | - | 4 | 167 | 28.63% |
| BHP240119C00057500 | 2022-08-10 11:48AM EDT | 57.50 | 4.85 | 2.50 | 7.50 | +0.85 | +21.25% | 3 | 51 | 32.37% |
| BHP240119C00060000 | 2022-08-08 10:10AM EDT | 60.00 | 3.60 | 3.20 | 6.70 | 0.00 | - | 10 | 1,095 | 33.80% |
| BHP240119C00062500 | 2022-08-10 1:49PM EDT | 62.50 | 3.30 | 1.75 | 5.00 | +0.45 | +15.79% | 1 | 54 | 30.37% |
| BHP240119C00065000 | 2022-08-09 3:54PM EDT | 65.00 | 2.43 | 0.50 | 4.00 | 0.00 | - | 4 | 28 | 29.57% |
| BHP240119C00067500 | 2022-07-25 12:33PM EDT | 67.50 | 2.00 | 0.10 | 5.00 | 0.00 | - | 2 | 42 | 37.88% |
| BHP240119C00070000 | 2022-08-10 1:00PM EDT | 70.00 | 2.10 | 1.70 | 3.80 | +0.47 | +28.83% | 1 | 428 | 35.22% |
| BHP240119C00072500 | 2022-08-08 9:33AM EDT | 72.50 | 2.05 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 44.11% |
| BHP240119C00075000 | 2022-08-08 9:33AM EDT | 75.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 20 | 2 | 46.89% |
| BHP240119C00077500 | 2022-08-08 9:33AM EDT | 77.50 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 49.50% |
| BHP240119C00080000 | 2022-08-11 9:55AM EDT | 80.00 | 1.40 | 0.00 | 4.50 | -0.15 | -9.68% | 1 | 48 | 49.39% |
| BHP240119C00085000 | 2022-08-05 9:33AM EDT | 85.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | - | 7 | 56.45% |
| BHP240119C00090000 | 2022-01-03 11:44AM EDT | 90.00 | 1.25 | 1.20 | 4.80 | 0.00 | - | 2 | 192 | 59.47% |
| BHP240119C00100000 | 2022-07-20 10:34AM EDT | 100.00 | 2.05 | 0.10 | 3.20 | 0.00 | - | - | 3 | 57.32% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240119P00027500 | 2022-07-26 1:08PM EDT | 27.50 | 1.70 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 83.79% |
| BHP240119P00030000 | 2022-07-05 9:30AM EDT | 30.00 | 2.20 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 76.56% |
| BHP240119P00032500 | 2022-07-29 12:42PM EDT | 32.50 | 2.50 | 0.10 | 5.00 | 0.00 | - | - | 2 | 69.43% |
| BHP240119P00035000 | 2022-07-29 12:42PM EDT | 35.00 | 3.00 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 64.70% |
| BHP240119P00037500 | 2022-07-14 2:00PM EDT | 37.50 | 5.00 | 1.70 | 5.50 | 0.00 | - | 1 | 15 | 65.47% |
| BHP240119P00040000 | 2022-07-29 2:30PM EDT | 40.00 | 4.30 | 1.70 | 6.50 | 0.00 | - | 2 | 23 | 62.79% |
| BHP240119P00042500 | 2022-07-13 3:54PM EDT | 42.50 | 6.86 | 2.50 | 7.00 | 0.00 | - | 2 | 42 | 60.93% |
| BHP240119P00045000 | 2022-08-10 10:42AM EDT | 45.00 | 5.92 | 3.30 | 8.00 | -0.38 | -6.03% | 1 | 128 | 60.28% |
| BHP240119P00047500 | 2022-08-09 1:37PM EDT | 47.50 | 7.30 | 4.50 | 9.00 | 0.00 | - | 1 | 32 | 60.33% |
| BHP240119P00050000 | 2022-08-10 1:20PM EDT | 50.00 | 8.00 | 5.50 | 10.50 | -1.40 | -14.89% | 8 | 230 | 60.67% |
| BHP240119P00052500 | 2022-07-05 12:09PM EDT | 52.50 | 12.10 | 8.50 | 13.00 | 0.00 | - | 1 | 12 | 68.37% |
| BHP240119P00055000 | 2022-08-08 9:51AM EDT | 55.00 | 11.40 | 8.60 | 13.40 | 0.00 | - | 200 | 606 | 62.44% |
| BHP240119P00057500 | 2022-08-11 10:47AM EDT | 57.50 | 11.90 | 10.10 | 15.00 | -3.60 | -23.23% | 240 | 92 | 62.90% |
| BHP240119P00060000 | 2021-12-30 4:52PM EDT | 60.00 | 15.45 | 12.40 | 15.90 | 0.00 | - | 1 | 19 | 63.22% |
| BHP240119P00065000 | 2022-07-06 9:51AM EDT | 65.00 | 19.00 | 17.50 | 22.50 | 0.00 | - | - | 1 | 75.41% |
| BHP240119P00067500 | 2022-07-14 11:18AM EDT | 67.50 | 26.50 | 17.50 | 22.50 | 0.00 | - | 4 | 2 | 67.22% |
| BHP240119P00070000 | 2021-11-11 11:50AM EDT | 70.00 | 28.46 | 24.00 | 28.50 | 0.00 | - | 1 | 5 | 88.18% |
| BHP240119P00075000 | 2022-07-20 10:29AM EDT | 75.00 | 31.10 | 24.00 | 29.00 | 0.00 | - | - | 1 | 71.94% |
| BHP240119P00080000 | 2021-11-10 8:00AM EDT | 80.00 | 31.70 | 33.00 | 37.50 | 0.00 | - | - | 3 | 94.75% |
| BHP240119P00085000 | 2021-11-10 8:00AM EDT | 85.00 | 36.20 | 37.50 | 42.00 | 0.00 | - | - | 1 | 97.19% |
| BHP240119P00090000 | 2021-11-10 8:00AM EDT | 90.00 | 41.20 | 42.00 | 47.00 | 0.00 | - | - | 53 | 100.37% |
© 2023 Yahoo. All rights reserved.
