New Zealand Markets open in 40 mins

BHP Group Limited (BHP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.76+1.16 (+2.01%)
At close: 04:00PM EDT
58.54 -0.22 (-0.37%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240119C000350002021-12-14 10:41AM EDT35.0023.2524.5029.500.00-1469.09%
BHP240119C000375002022-07-06 9:48AM EDT37.5017.5013.5018.500.00-110.00%
BHP240119C000400002022-08-02 9:51AM EDT40.0013.4013.0018.000.00-22260.00%
BHP240119C000425002022-07-13 10:19AM EDT42.509.2011.0016.000.00-1910.00%
BHP240119C000450002022-07-29 2:42PM EDT45.0011.009.0014.000.00-25518.90%
BHP240119C000475002022-07-06 10:40AM EDT47.507.706.0010.400.00-7830.00%
BHP240119C000500002022-08-10 9:48AM EDT50.007.465.909.10+0.96+14.77%154313.92%
BHP240119C000525002022-08-04 12:38PM EDT52.505.704.509.500.00-14528.86%
BHP240119C000550002022-08-10 3:45PM EDT55.005.603.508.000.00-416728.63%
BHP240119C000575002022-08-10 11:48AM EDT57.504.852.507.50+0.85+21.25%35132.37%
BHP240119C000600002022-08-08 10:10AM EDT60.003.603.206.700.00-101,09533.80%
BHP240119C000625002022-08-10 1:49PM EDT62.503.301.755.00+0.45+15.79%15430.37%
BHP240119C000650002022-08-09 3:54PM EDT65.002.430.504.000.00-42829.57%
BHP240119C000675002022-07-25 12:33PM EDT67.502.000.105.000.00-24237.88%
BHP240119C000700002022-08-10 1:00PM EDT70.002.101.703.80+0.47+28.83%142835.22%
BHP240119C000725002022-08-08 9:33AM EDT72.502.050.005.000.00-1844.11%
BHP240119C000750002022-08-08 9:33AM EDT75.001.850.005.000.00-20246.89%
BHP240119C000775002022-08-08 9:33AM EDT77.501.700.005.000.00--149.50%
BHP240119C000800002022-08-11 9:55AM EDT80.001.400.004.50-0.15-9.68%14849.39%
BHP240119C000850002022-08-05 9:33AM EDT85.001.100.005.000.00--756.45%
BHP240119C000900002022-01-03 11:44AM EDT90.001.251.204.800.00-219259.47%
BHP240119C001000002022-07-20 10:34AM EDT100.002.050.103.200.00--357.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP240119P000275002022-07-26 1:08PM EDT27.501.700.104.900.00-1183.79%
BHP240119P000300002022-07-05 9:30AM EDT30.002.200.105.000.00-1376.56%
BHP240119P000325002022-07-29 12:42PM EDT32.502.500.105.000.00--269.43%
BHP240119P000350002022-07-29 12:42PM EDT35.003.000.505.000.00-1364.70%
BHP240119P000375002022-07-14 2:00PM EDT37.505.001.705.500.00-11565.47%
BHP240119P000400002022-07-29 2:30PM EDT40.004.301.706.500.00-22362.79%
BHP240119P000425002022-07-13 3:54PM EDT42.506.862.507.000.00-24260.93%
BHP240119P000450002022-08-10 10:42AM EDT45.005.923.308.00-0.38-6.03%112860.28%
BHP240119P000475002022-08-09 1:37PM EDT47.507.304.509.000.00-13260.33%
BHP240119P000500002022-08-10 1:20PM EDT50.008.005.5010.50-1.40-14.89%823060.67%
BHP240119P000525002022-07-05 12:09PM EDT52.5012.108.5013.000.00-11268.37%
BHP240119P000550002022-08-08 9:51AM EDT55.0011.408.6013.400.00-20060662.44%
BHP240119P000575002022-08-11 10:47AM EDT57.5011.9010.1015.00-3.60-23.23%2409262.90%
BHP240119P000600002021-12-30 4:52PM EDT60.0015.4512.4015.900.00-11963.22%
BHP240119P000650002022-07-06 9:51AM EDT65.0019.0017.5022.500.00--175.41%
BHP240119P000675002022-07-14 11:18AM EDT67.5026.5017.5022.500.00-4267.22%
BHP240119P000700002021-11-11 11:50AM EDT70.0028.4624.0028.500.00-1588.18%
BHP240119P000750002022-07-20 10:29AM EDT75.0031.1024.0029.000.00--171.94%
BHP240119P000800002021-11-10 8:00AM EDT80.0031.7033.0037.500.00--394.75%
BHP240119P000850002021-11-10 8:00AM EDT85.0036.2037.5042.000.00--197.19%
BHP240119P000900002021-11-10 8:00AM EDT90.0041.2042.0047.000.00--53100.37%