BHP Group Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP220819C00030000 | 2022-08-04 11:12AM EDT | 30.00 | 23.30 | 26.90 | 27.20 | 0.00 | - | - | 0 | 0.00% |
| BHP220819C00032500 | 2022-07-05 11:24AM EDT | 32.50 | 19.30 | 20.50 | 21.80 | 0.00 | - | - | 36 | 0.00% |
| BHP220819C00035000 | 2022-07-01 10:26AM EDT | 35.00 | 18.50 | 20.00 | 20.70 | 0.00 | - | 14 | 26 | 0.00% |
| BHP220819C00037500 | 2022-08-04 11:12AM EDT | 37.50 | 15.80 | 19.50 | 19.70 | 0.00 | - | 15 | 194 | 0.00% |
| BHP220819C00040000 | 2022-08-03 10:18AM EDT | 40.00 | 13.30 | 16.90 | 17.20 | 0.00 | - | 3 | 73 | 0.00% |
| BHP220819C00042500 | 2022-07-01 1:36PM EDT | 42.50 | 11.91 | 12.60 | 13.30 | 0.00 | - | 2 | 16 | 0.00% |
| BHP220819C00045000 | 2022-08-01 12:24PM EDT | 45.00 | 9.45 | 11.70 | 12.20 | 0.00 | - | 3 | 6 | 0.00% |
| BHP220819C00047500 | 2022-08-10 3:46PM EDT | 47.50 | 7.58 | 9.30 | 9.70 | 0.00 | - | 2 | 91 | 0.00% |
| BHP220819C00050000 | 2022-08-16 9:34AM EDT | 50.00 | 6.80 | 6.90 | 7.20 | +2.10 | +44.68% | 1 | 488 | 0.00% |
| BHP220819C00052500 | 2022-08-16 9:32AM EDT | 52.50 | 4.40 | 4.50 | 4.80 | +1.82 | +70.54% | 2 | 778 | 54.49% |
| BHP220819C00055000 | 2022-08-16 10:04AM EDT | 55.00 | 2.20 | 2.15 | 2.30 | +1.33 | +152.87% | 38 | 1,633 | 30.08% |
| BHP220819C00057500 | 2022-08-16 9:58AM EDT | 57.50 | 0.59 | 0.45 | 0.60 | +0.37 | +168.18% | 69 | 1,269 | 30.76% |
| BHP220819C00060000 | 2022-08-16 9:48AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 929 | 35.16% |
| BHP220819C00062500 | 2022-08-16 9:32AM EDT | 62.50 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 11 | 230 | 64.06% |
| BHP220819C00065000 | 2022-08-12 3:29PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 252 | 65.23% |
| BHP220819C00067500 | 2022-08-11 9:33AM EDT | 67.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 183 | 95.31% |
| BHP220819C00070000 | 2022-08-04 10:32AM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 267 | 85.94% |
| BHP220819C00072500 | 2022-07-14 3:56PM EDT | 72.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 721 | 98.44% |
| BHP220819C00075000 | 2022-07-14 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2,060 | 140.63% |
| BHP220819C00077500 | 2022-06-01 3:13PM EDT | 77.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BHP220819C00080000 | 2022-08-09 12:35PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 132.81% |
| BHP220819C00082500 | 2022-06-01 10:10AM EDT | 82.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BHP220819C00085000 | 2022-06-17 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 233.40% |
| BHP220819C00087500 | 2022-05-23 9:30AM EDT | 87.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BHP220819C00090000 | 2022-05-26 3:40PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BHP220819C00095000 | 2022-05-24 3:28PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BHP220819C00100000 | 2022-04-18 10:51AM EDT | 100.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 6 | 28 | 295.31% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP220819P00027500 | 2022-07-08 3:42PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 28 | 307.81% |
| BHP220819P00030000 | 2022-08-15 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 84 | 323.44% |
| BHP220819P00032500 | 2022-07-05 3:13PM EDT | 32.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 342.58% |
| BHP220819P00035000 | 2022-08-09 3:18PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 67 | 3,023 | 195.31% |
| BHP220819P00037500 | 2022-08-11 2:49PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 250 | 207.81% |
| BHP220819P00040000 | 2022-08-11 9:33AM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,932 | 146.88% |
| BHP220819P00042500 | 2022-08-12 12:14PM EDT | 42.50 | 0.11 | 0.00 | 0.35 | 0.00 | - | 3 | 334 | 170.70% |
| BHP220819P00045000 | 2022-08-15 3:50PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 775 | 114.06% |
| BHP220819P00047500 | 2022-08-16 10:02AM EDT | 47.50 | 0.07 | 0.00 | 0.25 | -0.06 | -46.15% | 1 | 1,718 | 108.20% |
| BHP220819P00050000 | 2022-08-16 9:59AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 2,288 | 62.50% |
| BHP220819P00052500 | 2022-08-16 9:57AM EDT | 52.50 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 7 | 2,315 | 55.86% |
| BHP220819P00055000 | 2022-08-16 9:42AM EDT | 55.00 | 0.25 | 0.20 | 0.30 | -0.80 | -76.19% | 8 | 743 | 45.12% |
| BHP220819P00057500 | 2022-08-16 9:47AM EDT | 57.50 | 1.10 | 0.95 | 1.15 | -2.90 | -72.50% | 10 | 1,025 | 41.70% |
| BHP220819P00060000 | 2022-08-16 9:38AM EDT | 60.00 | 3.00 | 3.00 | 3.20 | -1.34 | -30.88% | 1 | 277 | 50.49% |
| BHP220819P00062500 | 2022-08-05 12:00PM EDT | 62.50 | 8.70 | 5.50 | 5.70 | 0.00 | - | 4 | 41 | 75.39% |
| BHP220819P00065000 | 2022-07-18 10:01AM EDT | 65.00 | 14.00 | 7.90 | 8.20 | 0.00 | - | 10 | 433 | 92.58% |
| BHP220819P00067500 | 2022-08-16 9:32AM EDT | 67.50 | 10.90 | 10.50 | 10.70 | -1.90 | -14.84% | 9 | 12 | 116.99% |
| BHP220819P00070000 | 2022-08-16 9:32AM EDT | 70.00 | 13.40 | 13.00 | 13.20 | +2.70 | +25.23% | 9 | 5 | 135.16% |
| BHP220819P00072500 | 2022-06-21 1:50PM EDT | 72.50 | 14.50 | 19.50 | 24.00 | 0.00 | - | 18 | 1 | 474.56% |
| BHP220819P00075000 | 2022-07-25 10:01AM EDT | 75.00 | 22.30 | 17.80 | 18.20 | 0.00 | - | 3 | 0 | 155.08% |
| BHP220819P00077500 | 2022-05-23 2:53PM EDT | 77.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BHP220819P00080000 | 2022-07-15 2:47PM EDT | 80.00 | 30.59 | 22.30 | 26.50 | 0.00 | - | 2 | 0 | 304.30% |
| BHP220819P00082500 | 2022-05-23 2:00PM EDT | 82.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BHP220819P00085000 | 2022-04-06 10:51AM EDT | 85.00 | 10.80 | 19.20 | 22.20 | 0.00 | - | 1 | 8 | 0.00% |
| BHP220819P00087500 | 2022-05-23 11:46AM EDT | 87.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BHP220819P00090000 | 2022-05-23 11:39AM EDT | 90.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP220819P00095000 | 2022-03-30 2:24PM EDT | 95.00 | 18.10 | 26.00 | 29.60 | 0.00 | - | - | 3 | 0.00% |
| BHP220819P00100000 | 2022-05-11 10:16AM EDT | 100.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
