BHP Group (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP220218C00032500 | 2021-11-10 6:59AM EST | 32.50 | 28.00 | 24.20 | 25.40 | 0.00 | - | - | 21 | 0.00% |
| BHP220218C00035000 | 2022-01-06 3:51PM EST | 35.00 | 27.02 | 28.00 | 32.50 | 0.00 | - | 1 | 0 | 133.40% |
| BHP220218C00037500 | 2021-11-10 6:59AM EST | 37.50 | 23.50 | 18.80 | 20.30 | 0.00 | - | - | 4 | 0.00% |
| BHP220218C00040000 | 2022-01-20 1:00PM EST | 40.00 | 29.49 | 22.80 | 27.50 | 0.00 | - | 1 | 4 | 99.61% |
| BHP220218C00042500 | 2022-01-05 10:29AM EST | 42.50 | 20.50 | 20.40 | 25.00 | 0.00 | - | - | 12 | 92.87% |
| BHP220218C00045000 | 2022-01-20 12:57PM EST | 45.00 | 24.51 | 17.50 | 20.80 | 0.00 | - | 1 | 20 | 111.33% |
| BHP220218C00047500 | 2022-01-07 2:40PM EST | 47.50 | 16.58 | 15.20 | 20.00 | 0.00 | - | 1 | 2 | 64.45% |
| BHP220218C00050000 | 2022-01-20 12:30PM EST | 50.00 | 15.10 | 12.90 | 17.50 | -4.18 | -21.68% | 10 | 212 | 62.11% |
| BHP220218C00052500 | 2022-01-20 11:05AM EST | 52.50 | 16.10 | 10.50 | 15.00 | 0.00 | - | 150 | 145 | 54.98% |
| BHP220218C00055000 | 2022-01-21 2:13PM EST | 55.00 | 9.60 | 8.10 | 12.50 | -4.73 | -33.01% | 2 | 156 | 99.15% |
| BHP220218C00057500 | 2022-01-21 11:30AM EST | 57.50 | 9.05 | 6.00 | 9.70 | -2.95 | -24.58% | 19 | 2,931 | 78.78% |
| BHP220218C00060000 | 2022-01-21 1:39PM EST | 60.00 | 6.37 | 3.80 | 6.80 | -2.40 | -27.37% | 6 | 19,716 | 57.35% |
| BHP220218C00062500 | 2022-01-21 2:21PM EST | 62.50 | 4.40 | 2.00 | 6.00 | -2.11 | -32.41% | 12 | 1,363 | 68.80% |
| BHP220218C00065000 | 2022-01-21 3:58PM EST | 65.00 | 2.53 | 1.80 | 2.80 | -1.97 | -43.78% | 266 | 3,670 | 40.70% |
| BHP220218C00067500 | 2022-01-21 3:48PM EST | 67.50 | 1.71 | 0.90 | 1.80 | -0.84 | -32.94% | 101 | 5,047 | 41.02% |
| BHP220218C00070000 | 2022-01-21 3:58PM EST | 70.00 | 1.00 | 1.00 | 1.15 | -0.70 | -41.18% | 2,028 | 2,740 | 42.09% |
| BHP220218C00072500 | 2022-01-21 3:58PM EST | 72.50 | 0.60 | 0.50 | 0.65 | -0.31 | -34.07% | 661 | 10,072 | 41.60% |
| BHP220218C00075000 | 2022-01-21 3:50PM EST | 75.00 | 0.40 | 0.25 | 0.50 | -0.20 | -33.33% | 16 | 293 | 45.70% |
| BHP220218C00077500 | 2022-01-19 3:09PM EST | 77.50 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 382 | 48.00% |
| BHP220218C00080000 | 2022-01-21 9:31AM EST | 80.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 10 | 10,483 | 47.85% |
| BHP220218C00082500 | 2021-12-21 9:30AM EST | 82.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 74 | 72.85% |
| BHP220218C00085000 | 2022-01-12 9:30AM EST | 85.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 5 | 31 | 62.31% |
| BHP220218C00087500 | 2021-11-10 6:59AM EST | 87.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 20 | 58.30% |
| BHP220218C00090000 | 2021-11-18 11:30AM EST | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 76.95% |
| BHP220218C00095000 | 2021-11-10 6:59AM EST | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 110.55% |
| BHP220218C00100000 | 2022-01-20 10:37AM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 750 | 1,504 | 64.06% |
| BHP220218C00105000 | 2021-11-10 6:59AM EST | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 53 | 80.08% |
| BHP220218C00110000 | 2021-11-10 6:59AM EST | 110.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 127.54% |
| BHP220218C00115000 | 2021-10-22 1:59PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP220218P00030000 | 2021-11-12 10:53AM EST | 30.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 131.64% |
| BHP220218P00035000 | 2021-11-10 6:59AM EST | 35.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 141.31% |
| BHP220218P00037500 | 2021-11-10 6:59AM EST | 37.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 113.09% |
| BHP220218P00040000 | 2022-01-06 2:35PM EST | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 56 | 148.93% |
| BHP220218P00042500 | 2021-12-21 9:36AM EST | 42.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 11 | 312 | 134.13% |
| BHP220218P00045000 | 2022-01-05 1:18PM EST | 45.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 6 | 349 | 97.46% |
| BHP220218P00047500 | 2022-01-12 3:20PM EST | 47.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 37 | 453 | 64.06% |
| BHP220218P00050000 | 2022-01-21 10:15AM EST | 50.00 | 0.16 | 0.10 | 0.25 | +0.06 | +60.00% | 2 | 1,136 | 58.79% |
| BHP220218P00052500 | 2022-01-21 3:59PM EST | 52.50 | 0.35 | 0.15 | 0.35 | +0.20 | +133.33% | 1 | 1,077 | 53.61% |
| BHP220218P00055000 | 2022-01-21 12:33PM EST | 55.00 | 0.39 | 0.20 | 0.40 | +0.14 | +56.00% | 3 | 2,388 | 49.85% |
| BHP220218P00057500 | 2022-01-21 2:10PM EST | 57.50 | 0.50 | 0.35 | 2.65 | +0.01 | +2.04% | 131 | 3,381 | 64.99% |
| BHP220218P00060000 | 2022-01-21 3:38PM EST | 60.00 | 0.85 | 0.80 | 1.00 | +0.20 | +30.77% | 108 | 2,438 | 42.33% |
| BHP220218P00062500 | 2022-01-21 3:36PM EST | 62.50 | 1.53 | 1.50 | 2.10 | +0.58 | +61.05% | 88 | 1,063 | 46.95% |
| BHP220218P00065000 | 2022-01-21 3:57PM EST | 65.00 | 2.80 | 2.55 | 3.00 | +1.40 | +100.00% | 1,542 | 3,513 | 43.16% |
| BHP220218P00067500 | 2022-01-21 3:04PM EST | 67.50 | 4.10 | 3.80 | 6.40 | +1.60 | +64.00% | 235 | 1,047 | 52.49% |
| BHP220218P00070000 | 2022-01-21 3:55PM EST | 70.00 | 5.70 | 4.80 | 8.00 | +2.30 | +67.65% | 52 | 1,094 | 71.05% |
| BHP220218P00072500 | 2022-01-21 3:16PM EST | 72.50 | 8.54 | 7.00 | 10.30 | +1.84 | +27.46% | 3 | 9,469 | 51.20% |
| BHP220218P00075000 | 2022-01-21 3:26PM EST | 75.00 | 11.10 | 8.90 | 12.40 | +3.76 | +51.23% | 23 | 196 | 82.47% |
| BHP220218P00077500 | 2022-01-11 11:17AM EST | 77.50 | 14.40 | 10.50 | 15.00 | 0.00 | - | 50 | 43 | 93.16% |
| BHP220218P00080000 | 2022-01-20 11:24AM EST | 80.00 | 11.90 | 12.80 | 17.30 | 0.00 | - | 250 | 9,447 | 97.95% |
| BHP220218P00082500 | 2021-11-10 6:59AM EST | 82.50 | 21.40 | 24.60 | 27.80 | 0.00 | - | 40 | 77 | 206.37% |
| BHP220218P00085000 | 2022-01-11 11:17AM EST | 85.00 | 21.80 | 18.10 | 22.10 | 0.00 | - | 1 | 104 | 109.11% |
| BHP220218P00087500 | 2021-11-10 6:59AM EST | 87.50 | 27.00 | 29.30 | 33.00 | 0.00 | - | 6 | 5 | 222.19% |
| BHP220218P00090000 | 2022-01-13 9:52AM EST | 90.00 | 23.50 | 22.60 | 27.10 | 0.00 | - | 39 | 90 | 122.36% |
| BHP220218P00095000 | 2021-11-10 6:59AM EST | 95.00 | 34.20 | 36.80 | 40.50 | 0.00 | - | - | 2 | 244.04% |
| BHP220218P00100000 | 2022-01-20 10:37AM EST | 100.00 | 32.15 | 32.60 | 37.50 | 0.00 | - | 750 | 1,500 | 62.50% |
| BHP220218P00105000 | 2021-11-10 6:59AM EST | 105.00 | 44.10 | 46.90 | 50.50 | 0.00 | - | - | 2 | 269.80% |
| BHP220218P00110000 | 2021-11-10 6:59AM EST | 110.00 | 50.00 | 51.90 | 55.50 | 0.00 | - | 10 | 11 | 280.91% |
| BHP220218P00115000 | 2021-11-10 6:59AM EST | 115.00 | 54.20 | 56.80 | 60.40 | 0.00 | - | - | 1 | 289.75% |
© 2022 Yahoo. All rights reserved.
