New Zealand markets closed

BHP Group (BHP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.97-3.06 (-4.50%)
At close: 04:00PM EST
64.95 -0.02 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP220218C000325002021-11-10 6:59AM EST32.5028.0024.2025.400.00--210.00%
BHP220218C000350002022-01-06 3:51PM EST35.0027.0228.0032.500.00-10133.40%
BHP220218C000375002021-11-10 6:59AM EST37.5023.5018.8020.300.00--40.00%
BHP220218C000400002022-01-20 1:00PM EST40.0029.4922.8027.500.00-1499.61%
BHP220218C000425002022-01-05 10:29AM EST42.5020.5020.4025.000.00--1292.87%
BHP220218C000450002022-01-20 12:57PM EST45.0024.5117.5020.800.00-120111.33%
BHP220218C000475002022-01-07 2:40PM EST47.5016.5815.2020.000.00-1264.45%
BHP220218C000500002022-01-20 12:30PM EST50.0015.1012.9017.50-4.18-21.68%1021262.11%
BHP220218C000525002022-01-20 11:05AM EST52.5016.1010.5015.000.00-15014554.98%
BHP220218C000550002022-01-21 2:13PM EST55.009.608.1012.50-4.73-33.01%215699.15%
BHP220218C000575002022-01-21 11:30AM EST57.509.056.009.70-2.95-24.58%192,93178.78%
BHP220218C000600002022-01-21 1:39PM EST60.006.373.806.80-2.40-27.37%619,71657.35%
BHP220218C000625002022-01-21 2:21PM EST62.504.402.006.00-2.11-32.41%121,36368.80%
BHP220218C000650002022-01-21 3:58PM EST65.002.531.802.80-1.97-43.78%2663,67040.70%
BHP220218C000675002022-01-21 3:48PM EST67.501.710.901.80-0.84-32.94%1015,04741.02%
BHP220218C000700002022-01-21 3:58PM EST70.001.001.001.15-0.70-41.18%2,0282,74042.09%
BHP220218C000725002022-01-21 3:58PM EST72.500.600.500.65-0.31-34.07%66110,07241.60%
BHP220218C000750002022-01-21 3:50PM EST75.000.400.250.50-0.20-33.33%1629345.70%
BHP220218C000775002022-01-19 3:09PM EST77.500.350.100.350.00-138248.00%
BHP220218C000800002022-01-21 9:31AM EST80.000.150.000.20-0.10-40.00%1010,48347.85%
BHP220218C000825002021-12-21 9:30AM EST82.500.100.001.500.00-17472.85%
BHP220218C000850002022-01-12 9:30AM EST85.000.090.000.550.00-53162.31%
BHP220218C000875002021-11-10 6:59AM EST87.500.100.000.250.00-122058.30%
BHP220218C000900002021-11-18 11:30AM EST90.000.150.000.750.00-13376.95%
BHP220218C000950002021-11-10 6:59AM EST95.000.050.002.150.00-118110.55%
BHP220218C001000002022-01-20 10:37AM EST100.000.050.000.050.00-7501,50464.06%
BHP220218C001050002021-11-10 6:59AM EST105.000.150.000.150.00-25380.08%
BHP220218C001100002021-11-10 6:59AM EST110.000.100.001.500.00-10127.54%
BHP220218C001150002021-10-22 1:59PM EST115.000.050.000.000.00-1050.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BHP220218P000300002021-11-12 10:53AM EST30.000.060.000.150.00-2023131.64%
BHP220218P000350002021-11-10 6:59AM EST35.000.590.000.750.00-132141.31%
BHP220218P000375002021-11-10 6:59AM EST37.500.250.000.400.00-212113.09%
BHP220218P000400002022-01-06 2:35PM EST40.000.050.002.150.00-656148.93%
BHP220218P000425002021-12-21 9:36AM EST42.500.200.002.150.00-11312134.13%
BHP220218P000450002022-01-05 1:18PM EST45.000.230.001.000.00-634997.46%
BHP220218P000475002022-01-12 3:20PM EST47.500.200.050.200.00-3745364.06%
BHP220218P000500002022-01-21 10:15AM EST50.000.160.100.25+0.06+60.00%21,13658.79%
BHP220218P000525002022-01-21 3:59PM EST52.500.350.150.35+0.20+133.33%11,07753.61%
BHP220218P000550002022-01-21 12:33PM EST55.000.390.200.40+0.14+56.00%32,38849.85%
BHP220218P000575002022-01-21 2:10PM EST57.500.500.352.65+0.01+2.04%1313,38164.99%
BHP220218P000600002022-01-21 3:38PM EST60.000.850.801.00+0.20+30.77%1082,43842.33%
BHP220218P000625002022-01-21 3:36PM EST62.501.531.502.10+0.58+61.05%881,06346.95%
BHP220218P000650002022-01-21 3:57PM EST65.002.802.553.00+1.40+100.00%1,5423,51343.16%
BHP220218P000675002022-01-21 3:04PM EST67.504.103.806.40+1.60+64.00%2351,04752.49%
BHP220218P000700002022-01-21 3:55PM EST70.005.704.808.00+2.30+67.65%521,09471.05%
BHP220218P000725002022-01-21 3:16PM EST72.508.547.0010.30+1.84+27.46%39,46951.20%
BHP220218P000750002022-01-21 3:26PM EST75.0011.108.9012.40+3.76+51.23%2319682.47%
BHP220218P000775002022-01-11 11:17AM EST77.5014.4010.5015.000.00-504393.16%
BHP220218P000800002022-01-20 11:24AM EST80.0011.9012.8017.300.00-2509,44797.95%
BHP220218P000825002021-11-10 6:59AM EST82.5021.4024.6027.800.00-4077206.37%
BHP220218P000850002022-01-11 11:17AM EST85.0021.8018.1022.100.00-1104109.11%
BHP220218P000875002021-11-10 6:59AM EST87.5027.0029.3033.000.00-65222.19%
BHP220218P000900002022-01-13 9:52AM EST90.0023.5022.6027.100.00-3990122.36%
BHP220218P000950002021-11-10 6:59AM EST95.0034.2036.8040.500.00--2244.04%
BHP220218P001000002022-01-20 10:37AM EST100.0032.1532.6037.500.00-7501,50062.50%
BHP220218P001050002021-11-10 6:59AM EST105.0044.1046.9050.500.00--2269.80%
BHP220218P001100002021-11-10 6:59AM EST110.0050.0051.9055.500.00-1011280.91%
BHP220218P001150002021-11-10 6:59AM EST115.0054.2056.8060.400.00--1289.75%