New Zealand markets open in 40 minutes

BHP Group Limited (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.60-0.03 (-0.05%)
At close: 04:00PM EDT
59.25 -0.35 (-0.59%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240621C000275002023-12-26 3:41PM EDT27.5041.3332.1037.000.00-11293.95%
BHP240621C000300002024-04-15 10:18AM EDT30.0030.0027.5030.400.00-4040190.72%
BHP240621C000325002024-03-06 4:34PM EDT32.5025.4023.5027.100.00-700050.00%
BHP240621C000400002024-03-07 1:19PM EDT40.0018.8116.0020.300.00-410118.26%
BHP240621C000425002024-05-22 10:28AM EDT42.5017.4016.1019.500.00-22104.00%
BHP240621C000450002024-05-14 10:13AM EDT45.0014.3612.5016.300.00-1011121.73%
BHP240621C000475002023-09-14 11:07AM EDT47.5013.4211.5011.800.00-3480.00%
BHP240621C000500002024-05-21 10:20AM EDT50.0012.308.0010.200.00-35761.08%
BHP240621C000525002024-05-24 3:55PM EDT52.507.605.709.300.00-13285.11%
BHP240621C000550002024-05-28 12:49PM EDT55.005.503.505.30+0.40+7.84%3053738.57%
BHP240621C000575002024-05-28 12:49PM EDT57.503.403.003.20+0.24+7.59%1281,26532.32%
BHP240621C000600002024-05-28 3:40PM EDT60.001.601.551.65-0.15-8.57%4817,67029.52%
BHP240621C000625002024-05-28 3:45PM EDT62.500.750.650.750.00-1833,33429.03%
BHP240621C000650002024-05-28 3:42PM EDT65.000.250.200.30-0.02-7.41%1073,08729.05%
BHP240621C000675002024-05-24 3:50PM EDT67.500.070.050.150.00-381131.54%
BHP240621C000700002024-05-24 1:32PM EDT70.000.100.000.150.00-14,57838.38%
BHP240621C000725002024-05-20 3:45PM EDT72.500.070.000.200.00-119447.46%
BHP240621C000750002024-05-10 12:05PM EDT75.000.050.000.100.00-274047.07%
BHP240621C000775002024-03-05 1:17PM EDT77.500.080.000.200.00-39952.54%
BHP240621C000800002024-05-22 1:04PM EDT80.000.080.000.150.00-1039555.08%
BHP240621C000850002024-02-13 4:42PM EDT85.000.200.000.750.00-11918085.25%
BHP240621C000900002024-02-14 11:19AM EDT90.000.200.000.200.00-1164775.78%
BHP240621C000950002024-01-03 3:30PM EDT95.000.200.002.150.00--24132.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240621P000275002023-12-01 12:36PM EDT27.500.100.002.200.00-11229.39%
BHP240621P000300002024-03-15 1:09PM EDT30.000.080.000.200.00--3127.34%
BHP240621P000325002023-08-24 11:50AM EDT32.500.500.300.450.00-33144.14%
BHP240621P000350002024-03-06 10:30AM EDT35.000.300.000.150.00-10396.88%
BHP240621P000375002024-04-01 12:23PM EDT37.500.100.002.100.00-117149.12%
BHP240621P000400002024-05-17 1:53PM EDT40.000.050.000.050.00-103164.45%
BHP240621P000425002024-05-21 11:37AM EDT42.500.050.000.350.00-16975.39%
BHP240621P000450002024-05-16 11:49AM EDT45.000.030.000.300.00-116162.70%
BHP240621P000475002024-05-22 12:07PM EDT47.500.080.000.100.00-123848.63%
BHP240621P000500002024-05-28 1:58PM EDT50.000.100.100.15-0.02-16.67%3696,17942.58%
BHP240621P000525002024-05-28 2:40PM EDT52.500.200.100.250.00-881,01137.35%
BHP240621P000550002024-05-28 3:16PM EDT55.000.350.300.400.00-752,98131.15%
BHP240621P000575002024-05-28 3:42PM EDT57.500.860.750.90+0.05+6.17%8853,72428.71%
BHP240621P000600002024-05-28 1:32PM EDT60.001.711.701.95-0.09-5.00%151,60427.93%
BHP240621P000625002024-05-28 11:21AM EDT62.503.303.303.50-0.10-2.94%242526.12%
BHP240621P000650002024-05-28 10:06AM EDT65.005.425.405.60+1.64+43.39%124325.88%
BHP240621P000675002024-05-24 10:56AM EDT67.507.966.008.200.00-201137.40%
BHP240621P000700002024-03-11 10:03AM EDT70.0014.2010.1010.300.00-100.00%
BHP240621P000750002024-05-08 3:00PM EDT75.0018.4014.1017.000.00-35011550.78%
BHP240621P000800002024-05-28 12:49PM EDT80.0020.1018.5020.70+5.10+34.00%4717870.61%
BHP240621P000850002024-05-28 12:49PM EDT85.0025.1024.4026.50+5.50+28.06%4762360.94%
BHP240621P000900002024-01-02 1:32PM EDT90.0022.9027.4031.300.00-76679116.46%
BHP240621P000950002024-01-05 11:17AM EDT95.0029.8033.3037.100.00-268150.59%
BHP240621P001000002024-01-05 1:33PM EDT100.0035.0038.2042.500.00-93216171.44%