BHP Group Limited (BHP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517C00027500 | 2024-03-06 4:37PM EDT | 27.50 | 31.00 | 28.50 | 30.50 | 0.00 | - | 2 | 0 | 313.57% |
| BHP240517C00030000 | 2024-03-06 4:37PM EDT | 30.00 | 28.50 | 26.20 | 29.00 | 0.00 | - | 4 | 0 | 310.45% |
| BHP240517C00032500 | 2024-03-06 3:49PM EDT | 32.50 | 26.10 | 23.30 | 26.50 | 0.00 | - | 5 | 0 | 270.80% |
| BHP240517C00035000 | 2024-03-06 3:49PM EDT | 35.00 | 23.80 | 22.80 | 24.80 | 0.00 | - | 5 | 0 | 295.12% |
| BHP240517C00037500 | 2024-03-06 4:10PM EDT | 37.50 | 20.80 | 20.30 | 20.60 | 0.00 | - | 70 | 0 | 235.94% |
| BHP240517C00040000 | 2024-04-15 1:38PM EDT | 40.00 | 19.30 | 14.50 | 15.10 | 0.00 | - | 8 | 9 | 82.03% |
| BHP240517C00042500 | 2024-03-06 4:10PM EDT | 42.50 | 15.80 | 15.40 | 15.60 | 0.00 | - | 80 | 0 | 185.84% |
| BHP240517C00045000 | 2024-03-06 4:34PM EDT | 45.00 | 14.20 | 12.90 | 13.20 | 0.00 | - | 1,400 | 0 | 162.84% |
| BHP240517C00050000 | 2024-04-30 3:54PM EDT | 50.00 | 5.60 | 5.00 | 5.20 | 0.00 | - | 2 | 15 | 36.04% |
| BHP240517C00052500 | 2024-05-01 11:31AM EDT | 52.50 | 3.22 | 2.90 | 3.00 | -0.78 | -19.50% | 4 | 30 | 30.96% |
| BHP240517C00055000 | 2024-05-01 12:41PM EDT | 55.00 | 1.31 | 1.20 | 1.30 | -0.44 | -25.14% | 28 | 250 | 27.69% |
| BHP240517C00057500 | 2024-05-01 12:31PM EDT | 57.50 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 36 | 1,807 | 27.93% |
| BHP240517C00060000 | 2024-05-01 12:59PM EDT | 60.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 36 | 3,003 | 29.88% |
| BHP240517C00062500 | 2024-05-01 1:40PM EDT | 62.50 | 0.06 | 0.05 | 0.10 | -0.02 | -18.18% | 29 | 1,760 | 36.52% |
| BHP240517C00065000 | 2024-05-01 1:39PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,927 | 44.92% |
| BHP240517C00067500 | 2024-04-30 1:24PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,037 | 47.07% |
| BHP240517C00070000 | 2024-04-24 10:02AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 933 | 53.91% |
| BHP240517C00072500 | 2024-04-08 2:04PM EDT | 72.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 217 | 67.38% |
| BHP240517C00075000 | 2024-03-25 1:17PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,247 | 70.70% |
| BHP240517C00077500 | 2024-02-28 3:30PM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 297 | 76.76% |
| BHP240517C00080000 | 2024-04-17 12:31PM EDT | 80.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 73 | 109.57% |
| BHP240517C00085000 | 2024-01-19 12:29PM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 100 | 626 | 115.43% |
| BHP240517C00090000 | 2024-02-15 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 194 | 103.52% |
| BHP240517C00095000 | 2024-02-16 11:05AM EDT | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 117 | 116 | 112.89% |
| BHP240517C00100000 | 2024-02-15 11:10AM EDT | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 243 | 243 | 121.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517P00027500 | 2024-03-14 11:55AM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 150.78% |
| BHP240517P00030000 | 2023-10-02 10:42AM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 160.55% |
| BHP240517P00035000 | 2023-09-25 2:50PM EDT | 35.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 142.77% |
| BHP240517P00037500 | 2024-02-23 12:27PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 93.36% |
| BHP240517P00040000 | 2024-05-01 9:48AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 5 | 16 | 71.09% |
| BHP240517P00042500 | 2024-04-17 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 1,042 | 66.41% |
| BHP240517P00045000 | 2024-04-05 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 51 | 64.06% |
| BHP240517P00047500 | 2024-04-19 3:03PM EDT | 47.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 262 | 51.56% |
| BHP240517P00050000 | 2024-05-01 12:14PM EDT | 50.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 1 | 1,382 | 32.52% |
| BHP240517P00052500 | 2024-05-01 1:26PM EDT | 52.50 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 37 | 1,576 | 30.37% |
| BHP240517P00055000 | 2024-05-01 1:26PM EDT | 55.00 | 1.26 | 1.25 | 1.35 | +0.16 | +14.55% | 69 | 2,139 | 28.32% |
| BHP240517P00057500 | 2024-05-01 12:07PM EDT | 57.50 | 2.80 | 2.85 | 3.00 | +0.23 | +8.95% | 16 | 1,755 | 28.76% |
| BHP240517P00065000 | 2024-04-24 2:27PM EDT | 65.00 | 9.77 | 10.10 | 10.20 | +3.77 | +62.83% | 1 | 10 | 50.78% |
| BHP240517P00067500 | 2024-04-16 11:43AM EDT | 67.50 | 10.39 | 12.60 | 12.80 | 0.00 | - | 20 | 0 | 59.38% |
| BHP240517P00070000 | 2024-03-15 12:48PM EDT | 70.00 | 14.51 | 11.30 | 11.50 | 0.00 | - | 5 | 0 | 0.00% |
| BHP240517P00072500 | 2023-12-27 12:35PM EDT | 72.50 | 7.00 | 9.60 | 14.40 | 0.00 | - | 50 | 60 | 0.00% |
| BHP240517P00075000 | 2024-01-02 3:44PM EDT | 75.00 | 9.40 | 12.40 | 16.90 | 0.00 | - | 1 | 481 | 0.00% |
| BHP240517P00080000 | 2023-12-18 1:20PM EDT | 80.00 | 15.00 | 18.40 | 23.00 | 0.00 | - | 102 | 238 | 0.00% |
| BHP240517P00085000 | 2024-01-04 1:33PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 1 | 959 | 0.00% |
| BHP240517P00090000 | 2024-01-04 1:54PM EDT | 90.00 | 24.50 | 27.90 | 32.20 | 0.00 | - | 86 | 850 | 0.00% |
| BHP240517P00095000 | 2024-01-04 12:33PM EDT | 95.00 | 29.30 | 33.00 | 37.50 | 0.00 | - | 5 | 53 | 0.00% |
| BHP240517P00100000 | 2024-01-05 12:59PM EDT | 100.00 | 34.80 | 37.90 | 42.10 | 0.00 | - | 102 | 967 | 0.00% |
© 2024 Yahoo. All rights reserved.