BHP Group Limited (BHP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116C00030000 | 2024-04-08 3:22PM EDT | 30.00 | 31.00 | 24.50 | 29.50 | 0.00 | - | 1 | 9 | 41.94% |
| BHP260116C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 26.30 | 23.50 | 28.50 | 0.00 | - | 6,300 | 0 | 50.20% |
| BHP260116C00035000 | 2024-03-26 9:36AM EDT | 35.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 23 | 497 | 48.71% |
| BHP260116C00037500 | 2023-12-04 4:41PM EDT | 37.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP260116C00040000 | 2024-06-10 12:16PM EDT | 40.00 | 19.75 | 17.50 | 22.00 | -3.18 | -13.87% | 10 | 352 | 42.32% |
| BHP260116C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 18.67 | 13.60 | 18.50 | 0.00 | - | 1 | 468 | 40.69% |
| BHP260116C00047500 | 2024-05-16 12:43PM EDT | 47.50 | 16.16 | 11.60 | 16.50 | 0.00 | - | 4 | 134 | 38.34% |
| BHP260116C00050000 | 2024-06-10 12:16PM EDT | 50.00 | 12.50 | 11.40 | 12.50 | -0.50 | -3.85% | 10 | 38 | 27.80% |
| BHP260116C00052500 | 2024-04-11 12:02PM EDT | 52.50 | 12.30 | 8.00 | 13.00 | 0.00 | - | 6 | 24 | 35.16% |
| BHP260116C00055000 | 2024-05-30 3:51PM EDT | 55.00 | 9.60 | 7.80 | 12.00 | 0.00 | - | 1 | 55 | 35.94% |
| BHP260116C00057500 | 2024-06-07 10:37AM EDT | 57.50 | 8.50 | 7.20 | 10.50 | 0.00 | - | 1 | 106 | 34.56% |
| BHP260116C00060000 | 2024-06-07 10:41AM EDT | 60.00 | 7.05 | 5.60 | 9.50 | 0.00 | - | 4 | 233 | 34.63% |
| BHP260116C00062500 | 2024-06-05 11:06AM EDT | 62.50 | 6.16 | 4.00 | 8.00 | 0.00 | - | 4 | 32 | 32.69% |
| BHP260116C00065000 | 2024-06-03 2:02PM EDT | 65.00 | 5.20 | 3.00 | 7.50 | 0.00 | - | 2 | 96 | 33.86% |
| BHP260116C00067500 | 2024-05-29 2:58PM EDT | 67.50 | 4.80 | 3.90 | 6.50 | 0.00 | - | 5 | 53 | 33.06% |
| BHP260116C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 5.58 | 2.50 | 5.50 | +1.60 | +40.20% | 1 | 273 | 31.97% |
| BHP260116C00072500 | 2024-06-07 9:35AM EDT | 72.50 | 2.95 | 2.20 | 5.50 | 0.00 | - | 7 | 620 | 34.14% |
| BHP260116C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 4.03 | 1.85 | 2.80 | +1.53 | +61.20% | 1 | 178 | 26.04% |
| BHP260116C00077500 | 2024-05-31 3:40PM EDT | 77.50 | 3.50 | 1.90 | 3.30 | 0.00 | - | 2 | 16 | 29.80% |
| BHP260116C00080000 | 2024-06-05 11:22AM EDT | 80.00 | 1.80 | 1.40 | 2.15 | 0.00 | - | 1 | 76 | 26.58% |
| BHP260116C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 1.05 | 0.70 | 5.00 | 0.00 | - | 10 | 37 | 41.25% |
| BHP260116C00090000 | 2024-06-05 1:27PM EDT | 90.00 | 0.80 | 0.40 | 1.20 | 0.00 | - | 3 | 48 | 26.98% |
| BHP260116C00095000 | 2024-05-01 2:51PM EDT | 95.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 29.53% |
| BHP260116C00100000 | 2024-05-23 12:10PM EDT | 100.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 73 | 31.28% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP260116P00027500 | 2024-06-06 12:22PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| BHP260116P00030000 | 2023-10-30 11:51AM EDT | 30.00 | 1.50 | 0.95 | 1.35 | 0.00 | - | 1 | 22 | 44.65% |
| BHP260116P00032500 | 2024-05-01 12:28PM EDT | 32.50 | 1.13 | 0.00 | 2.10 | 0.00 | - | 2 | 70 | 46.55% |
| BHP260116P00035000 | 2024-06-05 3:29PM EDT | 35.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 13 | 56 | 60.46% |
| BHP260116P00037500 | 2024-06-06 3:19PM EDT | 37.50 | 1.20 | 0.00 | 2.95 | 0.00 | - | 9 | 104 | 43.18% |
| BHP260116P00040000 | 2024-06-06 3:19PM EDT | 40.00 | 1.48 | 1.45 | 3.30 | 0.00 | - | 2 | 160 | 40.76% |
| BHP260116P00042500 | 2024-06-06 3:19PM EDT | 42.50 | 1.85 | 1.25 | 2.90 | 0.00 | - | 3 | 72 | 34.39% |
| BHP260116P00045000 | 2024-06-06 3:19PM EDT | 45.00 | 2.30 | 1.20 | 3.40 | 0.00 | - | 21 | 927 | 32.86% |
| BHP260116P00047500 | 2024-06-06 3:19PM EDT | 47.50 | 2.95 | 1.00 | 4.30 | 0.00 | - | 8 | 120 | 32.84% |
| BHP260116P00050000 | 2024-06-04 1:40PM EDT | 50.00 | 4.40 | 3.60 | 4.90 | 0.00 | - | 1 | 213 | 31.13% |
| BHP260116P00052500 | 2024-06-04 9:36AM EDT | 52.50 | 5.20 | 2.50 | 7.50 | 0.00 | - | 1 | 73 | 36.74% |
| BHP260116P00055000 | 2024-06-04 12:49PM EDT | 55.00 | 4.01 | 3.50 | 6.50 | 0.00 | - | 5 | 155 | 28.43% |
| BHP260116P00057500 | 2024-06-10 12:58PM EDT | 57.50 | 6.95 | 4.50 | 9.50 | -0.05 | -0.71% | 1 | 287 | 34.27% |
| BHP260116P00060000 | 2024-05-28 10:42AM EDT | 60.00 | 7.90 | 6.00 | 11.00 | 0.00 | - | 2 | 187 | 34.35% |
| BHP260116P00062500 | 2024-05-16 3:49PM EDT | 62.50 | 8.80 | 7.50 | 12.00 | 0.00 | - | 4 | 53 | 32.42% |
| BHP260116P00065000 | 2024-05-22 2:02PM EDT | 65.00 | 10.80 | 9.00 | 13.50 | 0.00 | - | 4 | 94 | 31.90% |
| BHP260116P00067500 | 2024-05-01 2:43PM EDT | 67.50 | 14.92 | 9.50 | 14.50 | 0.00 | - | 1 | 7 | 29.35% |
| BHP260116P00070000 | 2024-05-20 11:28AM EDT | 70.00 | 12.50 | 12.00 | 17.00 | 0.00 | - | 1 | 4 | 31.69% |
| BHP260116P00075000 | 2023-11-03 9:39AM EDT | 75.00 | 19.50 | 15.60 | 17.30 | 0.00 | - | 38 | 52 | 16.14% |
| BHP260116P00080000 | 2023-11-20 3:03PM EDT | 80.00 | 21.20 | 16.90 | 20.60 | 0.00 | - | 43 | 121 | 0.00% |
| BHP260116P00090000 | 2023-12-15 2:30PM EDT | 90.00 | 26.60 | 27.10 | 31.50 | 0.00 | - | 39 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.