BHP Group Limited (BHP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117C00025000 | 2024-04-10 2:41PM EDT | 25.00 | 35.50 | 29.60 | 34.50 | 0.00 | - | 11 | 1 | 64.60% |
| BHP250117C00030000 | 2023-09-06 2:45PM EDT | 30.00 | 28.40 | 27.60 | 28.40 | 0.00 | - | 5 | 0 | 67.26% |
| BHP250117C00032500 | 2023-10-20 11:12AM EDT | 32.50 | 23.50 | 28.80 | 30.10 | 0.00 | - | 2 | 2 | 100.95% |
| BHP250117C00035000 | 2024-03-07 1:59PM EDT | 35.00 | 24.10 | 21.10 | 26.00 | 0.00 | - | 5 | 5 | 60.21% |
| BHP250117C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 20.01 | 19.50 | 24.40 | 0.00 | - | 1 | 1 | 62.18% |
| BHP250117C00040000 | 2024-03-08 12:08PM EDT | 40.00 | 19.00 | 16.50 | 21.30 | 0.00 | - | 10 | 861 | 50.88% |
| BHP250117C00042500 | 2024-03-14 1:07PM EDT | 42.50 | 15.40 | 15.20 | 20.00 | 0.00 | - | 1 | 488 | 54.14% |
| BHP250117C00045000 | 2024-04-26 10:05AM EDT | 45.00 | 13.00 | 11.00 | 15.70 | -1.90 | -12.75% | 7 | 134 | 51.87% |
| BHP250117C00047500 | 2024-04-17 11:33AM EDT | 47.50 | 13.50 | 9.00 | 13.50 | 0.00 | - | 5 | 172 | 47.29% |
| BHP250117C00050000 | 2024-04-11 11:52AM EDT | 50.00 | 11.76 | 7.00 | 11.30 | 0.00 | - | 6 | 161 | 42.62% |
| BHP250117C00052500 | 2024-04-22 1:37PM EDT | 52.50 | 9.43 | 5.60 | 9.60 | 0.00 | - | 10 | 141 | 40.56% |
| BHP250117C00055000 | 2024-04-26 9:50AM EDT | 55.00 | 6.50 | 4.00 | 8.10 | -1.20 | -15.58% | 1 | 310 | 39.05% |
| BHP250117C00057500 | 2024-04-26 10:27AM EDT | 57.50 | 5.00 | 4.80 | 6.70 | +0.75 | +17.65% | 2 | 409 | 37.45% |
| BHP250117C00060000 | 2024-04-26 2:32PM EDT | 60.00 | 3.92 | 3.50 | 4.50 | -1.05 | -21.13% | 5 | 1,250 | 31.02% |
| BHP250117C00062500 | 2024-04-23 2:56PM EDT | 62.50 | 3.90 | 1.20 | 5.00 | 0.00 | - | 1 | 886 | 38.06% |
| BHP250117C00065000 | 2024-04-26 9:41AM EDT | 65.00 | 2.20 | 2.15 | 2.40 | -1.00 | -31.25% | 9 | 1,102 | 27.66% |
| BHP250117C00067500 | 2024-04-23 12:52PM EDT | 67.50 | 2.20 | 0.70 | 3.70 | 0.00 | - | 3 | 623 | 38.50% |
| BHP250117C00070000 | 2024-04-26 12:50PM EDT | 70.00 | 1.30 | 1.00 | 1.45 | 0.00 | - | 7 | 1,441 | 27.71% |
| BHP250117C00072500 | 2024-04-16 10:21AM EDT | 72.50 | 1.40 | 0.00 | 1.30 | 0.00 | - | 2 | 317 | 29.19% |
| BHP250117C00075000 | 2024-04-26 2:14PM EDT | 75.00 | 0.70 | 0.00 | 1.30 | -0.25 | -26.32% | 9 | 5,098 | 31.59% |
| BHP250117C00077500 | 2024-03-20 9:30AM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| BHP250117C00080000 | 2024-04-25 9:49AM EDT | 80.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 299 | 33.30% |
| BHP250117C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,690 | 12.50% |
| BHP250117C00090000 | 2024-04-18 9:50AM EDT | 90.00 | 0.60 | 0.10 | 2.30 | 0.00 | - | 125 | 273 | 51.73% |
| BHP250117C00095000 | 2024-02-02 11:58AM EDT | 95.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 333 | 36.67% |
| BHP250117C00100000 | 2024-04-03 10:18AM EDT | 100.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 1 | 69 | 57.80% |
| BHP250117C00105000 | 2024-04-01 10:00AM EDT | 105.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 5 | 431 | 50.66% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117P00025000 | 2024-02-20 1:18PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 50 | 250 | 50.29% |
| BHP250117P00027500 | 2024-04-03 1:12PM EDT | 27.50 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 78 | 68.12% |
| BHP250117P00030000 | 2024-04-11 12:07PM EDT | 30.00 | 0.15 | 0.10 | 2.30 | 0.00 | - | 3 | 50 | 61.99% |
| BHP250117P00032500 | 2024-01-24 1:39PM EDT | 32.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 11 | 25 | 57.64% |
| BHP250117P00035000 | 2024-04-12 9:30AM EDT | 35.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 50 | 184 | 45.61% |
| BHP250117P00037500 | 2024-03-06 3:47PM EDT | 37.50 | 0.50 | 0.15 | 0.00 | 0.00 | - | 3 | 283 | 12.50% |
| BHP250117P00040000 | 2024-03-28 10:29AM EDT | 40.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 164 | 34.18% |
| BHP250117P00042500 | 2024-04-23 10:43AM EDT | 42.50 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 368 | 49.08% |
| BHP250117P00045000 | 2024-04-25 3:32PM EDT | 45.00 | 1.05 | 1.05 | 1.30 | 0.00 | - | 5 | 2,813 | 29.81% |
| BHP250117P00047500 | 2024-04-19 3:34PM EDT | 47.50 | 1.60 | 0.00 | 1.95 | 0.00 | - | 11 | 818 | 29.88% |
| BHP250117P00050000 | 2024-04-26 9:44AM EDT | 50.00 | 2.40 | 1.00 | 2.75 | +0.35 | +17.07% | 1 | 4,604 | 29.77% |
| BHP250117P00052500 | 2024-04-16 3:59PM EDT | 52.50 | 3.20 | 1.10 | 3.50 | 0.00 | - | 126 | 1,070 | 28.35% |
| BHP250117P00055000 | 2024-04-26 10:03AM EDT | 55.00 | 4.30 | 2.10 | 4.50 | +1.03 | +31.50% | 67 | 2,128 | 27.44% |
| BHP250117P00057500 | 2024-04-26 10:08AM EDT | 57.50 | 5.58 | 4.20 | 7.50 | +0.68 | +13.88% | 22 | 913 | 36.06% |
| BHP250117P00060000 | 2024-04-16 9:45AM EDT | 60.00 | 6.71 | 4.90 | 9.00 | 0.00 | - | 50 | 680 | 35.90% |
| BHP250117P00062500 | 2024-04-22 11:25AM EDT | 62.50 | 9.50 | 6.60 | 10.80 | 0.00 | - | 3 | 506 | 36.66% |
| BHP250117P00065000 | 2024-01-25 1:42PM EDT | 65.00 | 8.55 | 9.60 | 10.50 | 0.00 | - | 4 | 220 | 24.88% |
| BHP250117P00067500 | 2024-02-21 10:52AM EDT | 67.50 | 12.04 | 9.20 | 14.00 | 0.00 | - | 1 | 316 | 34.13% |
| BHP250117P00070000 | 2024-02-14 4:23PM EDT | 70.00 | 13.10 | 12.50 | 17.00 | 0.00 | - | 1 | 894 | 40.20% |
| BHP250117P00072500 | 2024-04-09 12:17PM EDT | 72.50 | 13.20 | 14.20 | 19.00 | 0.00 | - | 19 | 36 | 40.15% |
| BHP250117P00075000 | 2024-03-13 3:57PM EDT | 75.00 | 18.15 | 14.50 | 19.00 | 0.00 | - | 3 | 104 | 23.24% |
| BHP250117P00077500 | 2024-01-11 2:59PM EDT | 77.50 | 16.50 | 17.00 | 21.40 | 0.00 | - | 35 | 79 | 23.78% |
| BHP250117P00080000 | 2023-11-22 10:58AM EDT | 80.00 | 18.90 | 13.90 | 15.90 | 0.00 | - | 16 | 288 | 0.00% |
| BHP250117P00085000 | 2023-06-15 2:35PM EDT | 85.00 | 23.90 | 25.10 | 26.00 | 0.00 | - | 3 | 239 | 0.00% |
| BHP250117P00090000 | 2023-11-20 3:57PM EDT | 90.00 | 28.80 | 22.70 | 27.00 | 0.00 | - | 110 | 111 | 0.00% |
| BHP250117P00095000 | 2023-11-29 11:36AM EDT | 95.00 | 34.50 | 27.60 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| BHP250117P00100000 | 2024-04-04 3:35PM EDT | 100.00 | 42.10 | 41.20 | 46.00 | 0.00 | - | 12 | 2 | 59.64% |
| BHP250117P00105000 | 2024-01-02 4:03PM EDT | 105.00 | 38.10 | 41.50 | 46.50 | 0.00 | - | 103 | 131 | 0.00% |
© 2024 Yahoo. All rights reserved.