BHP Group Limited (BHP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816C00030000 | 2024-04-15 2:13PM EDT | 30.00 | 29.61 | 28.50 | 30.80 | 0.00 | - | - | 40 | 127.73% |
| BHP240816C00035000 | 2024-04-10 1:37PM EDT | 35.00 | 25.37 | 21.30 | 24.40 | 0.00 | - | - | 1 | 96.78% |
| BHP240816C00037500 | 2024-04-10 9:54AM EDT | 37.50 | 22.90 | 18.20 | 21.90 | 0.00 | - | - | 67 | 86.33% |
| BHP240816C00040000 | 2024-06-07 2:31PM EDT | 40.00 | 18.90 | 16.90 | 20.60 | 0.00 | - | 10 | 31 | 57.86% |
| BHP240816C00042500 | 2024-04-12 12:38PM EDT | 42.50 | 17.60 | 13.50 | 15.80 | 0.00 | - | 3 | 8 | 0.00% |
| BHP240816C00045000 | 2024-05-01 2:20PM EDT | 45.00 | 11.02 | 13.60 | 17.50 | 0.00 | - | 15 | 32 | 77.83% |
| BHP240816C00047500 | 2024-02-20 1:27PM EDT | 47.50 | 11.38 | 11.80 | 12.10 | 0.00 | - | - | 1 | 50.32% |
| BHP240816C00050000 | 2024-06-10 10:55AM EDT | 50.00 | 9.10 | 7.80 | 11.40 | -0.20 | -2.15% | 2 | 95 | 68.14% |
| BHP240816C00052500 | 2024-06-03 12:27PM EDT | 52.50 | 7.30 | 6.90 | 7.10 | 0.00 | - | 1 | 339 | 35.11% |
| BHP240816C00055000 | 2024-06-05 2:32PM EDT | 55.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 13 | 1,008 | 31.79% |
| BHP240816C00057500 | 2024-06-10 3:33PM EDT | 57.50 | 3.35 | 3.20 | 3.40 | -0.95 | -22.09% | 4 | 1,601 | 29.30% |
| BHP240816C00060000 | 2024-06-10 3:55PM EDT | 60.00 | 1.95 | 1.90 | 2.05 | -0.06 | -2.99% | 10 | 638 | 27.21% |
| BHP240816C00062500 | 2024-06-10 12:42PM EDT | 62.50 | 1.10 | 1.05 | 1.15 | 0.00 | - | 358 | 516 | 26.15% |
| BHP240816C00065000 | 2024-06-10 3:04PM EDT | 65.00 | 0.57 | 0.50 | 0.75 | -0.03 | -5.00% | 656 | 1,898 | 27.74% |
| BHP240816C00067500 | 2024-06-06 3:40PM EDT | 67.50 | 0.26 | 0.25 | 0.30 | -0.19 | -42.22% | 1 | 657 | 25.39% |
| BHP240816C00070000 | 2024-06-07 10:47AM EDT | 70.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 460 | 27.20% |
| BHP240816C00072500 | 2024-05-21 2:03PM EDT | 72.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 12 | 133 | 31.15% |
| BHP240816C00075000 | 2024-05-22 11:00AM EDT | 75.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 778 | 34.86% |
| BHP240816C00077500 | 2024-05-20 9:57AM EDT | 77.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 92 | 36.38% |
| BHP240816C00080000 | 2024-06-03 9:30AM EDT | 80.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 145 | 43.56% |
| BHP240816C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 45.61% |
| BHP240816C00090000 | 2024-05-29 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 309 | 51.07% |
| BHP240816C00095000 | 2024-05-24 10:34AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 50.78% |
| BHP240816C00100000 | 2024-02-20 12:02PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 116 | 57.42% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816P00030000 | 2024-01-24 11:46AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 80.27% |
| BHP240816P00035000 | 2024-05-10 12:13PM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1,107 | 53.91% |
| BHP240816P00037500 | 2024-03-12 3:50PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 84 | 85 | 54.39% |
| BHP240816P00040000 | 2024-01-24 11:27AM EDT | 40.00 | 0.25 | 0.25 | 1.15 | 0.00 | - | - | 1 | 69.24% |
| BHP240816P00042500 | 2024-04-02 3:10PM EDT | 42.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 77 | 48.83% |
| BHP240816P00045000 | 2024-05-16 3:50PM EDT | 45.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 74 | 35.84% |
| BHP240816P00047500 | 2024-06-05 12:14PM EDT | 47.50 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 1 | 152 | 31.49% |
| BHP240816P00050000 | 2024-06-06 12:27PM EDT | 50.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 8 | 537 | 29.05% |
| BHP240816P00052500 | 2024-06-07 3:20PM EDT | 52.50 | 0.56 | 0.50 | 0.60 | -0.04 | -6.67% | 160 | 912 | 26.51% |
| BHP240816P00055000 | 2024-06-10 3:38PM EDT | 55.00 | 1.00 | 0.95 | 1.05 | -0.07 | -6.54% | 159 | 1,334 | 24.37% |
| BHP240816P00057500 | 2024-06-10 12:02PM EDT | 57.50 | 1.80 | 1.75 | 1.90 | -0.08 | -4.26% | 1 | 1,517 | 23.34% |
| BHP240816P00060000 | 2024-06-06 2:39PM EDT | 60.00 | 2.60 | 2.95 | 3.10 | 0.00 | - | 2 | 1,081 | 21.74% |
| BHP240816P00062500 | 2024-05-31 2:07PM EDT | 62.50 | 4.50 | 4.60 | 4.80 | 0.00 | - | 20 | 602 | 20.85% |
| BHP240816P00065000 | 2024-06-06 2:54PM EDT | 65.00 | 5.80 | 6.60 | 6.90 | 0.00 | - | 1 | 96 | 20.70% |
| BHP240816P00067500 | 2024-05-14 12:49PM EDT | 67.50 | 9.04 | 7.20 | 10.70 | 0.00 | - | 1 | 1 | 45.02% |
| BHP240816P00070000 | 2024-06-07 2:01PM EDT | 70.00 | 11.65 | 9.90 | 13.00 | 0.00 | - | 1 | 5 | 48.27% |
| BHP240816P00072500 | 2024-02-20 10:31AM EDT | 72.50 | 15.00 | 14.50 | 14.80 | 0.00 | - | 73 | 0 | 42.73% |
| BHP240816P00075000 | 2024-02-20 12:38PM EDT | 75.00 | 17.60 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 62.70% |
| BHP240816P00085000 | 2024-01-02 1:05PM EDT | 85.00 | 18.20 | 22.30 | 26.40 | 0.00 | - | - | 44 | 0.00% |
| BHP240816P00090000 | 2024-01-02 3:56PM EDT | 90.00 | 23.30 | 27.20 | 31.50 | 0.00 | - | 41 | 129 | 0.00% |
| BHP240816P00095000 | 2024-01-05 10:49AM EDT | 95.00 | 30.20 | 33.20 | 37.10 | 0.00 | - | 20 | 156 | 70.12% |
| BHP240816P00100000 | 2024-01-02 2:15PM EDT | 100.00 | 32.90 | 37.20 | 41.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.