BHP Group Limited (BHP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP221021C00030000 | 2022-09-26 2:56PM EDT | 30.00 | 17.90 | 19.60 | 20.80 | 0.00 | - | 2 | 5 | 97.27% |
| BHP221021C00035000 | 2022-09-23 12:27PM EDT | 35.00 | 13.50 | 14.70 | 15.90 | 0.00 | - | 10 | 10 | 83.20% |
| BHP221021C00040000 | 2022-09-27 1:42PM EDT | 40.00 | 8.60 | 9.70 | 11.10 | 0.00 | - | 2 | 3 | 63.18% |
| BHP221021C00042500 | 2022-09-23 2:54PM EDT | 42.50 | 6.40 | 8.00 | 8.20 | 0.00 | - | 1 | 2 | 58.35% |
| BHP221021C00045000 | 2022-09-27 3:03PM EDT | 45.00 | 4.54 | 5.60 | 6.00 | 0.00 | - | 6 | 18 | 55.42% |
| BHP221021C00047500 | 2022-09-28 2:12PM EDT | 47.50 | 3.60 | 3.70 | 3.90 | +0.88 | +32.35% | 12 | 110 | 47.22% |
| BHP221021C00050000 | 2022-09-28 3:53PM EDT | 50.00 | 2.20 | 2.15 | 2.25 | +0.80 | +57.14% | 65 | 597 | 42.68% |
| BHP221021C00052500 | 2022-09-28 3:47PM EDT | 52.50 | 1.05 | 1.00 | 1.10 | +0.40 | +61.54% | 134 | 841 | 39.50% |
| BHP221021C00055000 | 2022-09-28 3:56PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 746 | 2,619 | 38.97% |
| BHP221021C00057500 | 2022-09-28 3:18PM EDT | 57.50 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 14 | 0 | 38.57% |
| BHP221021C00060000 | 2022-09-28 3:48PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 4 | 909 | 40.82% |
| BHP221021C00062500 | 2022-09-28 9:44AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 263 | 42.58% |
| BHP221021C00065000 | 2022-09-28 10:41AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 198 | 48.83% |
| BHP221021C00067500 | 2022-09-23 2:54PM EDT | 67.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 225 | 58.20% |
| BHP221021C00070000 | 2022-09-22 1:23PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 64.06% |
| BHP221021C00075000 | 2022-09-16 2:46PM EDT | 75.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 64.84% |
| BHP221021C00085000 | 2022-09-16 12:38PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 81.25% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP221021P00030000 | 2022-09-26 11:12AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 89 | 50.00% |
| BHP221021P00032500 | 2022-09-20 10:38AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 50.00% |
| BHP221021P00035000 | 2022-09-09 1:06PM EDT | 35.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 78.52% |
| BHP221021P00037500 | 2022-09-26 3:59PM EDT | 37.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1,892 | 1,792 | 65.63% |
| BHP221021P00040000 | 2022-09-27 12:20PM EDT | 40.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 5 | 4,066 | 60.55% |
| BHP221021P00042500 | 2022-09-28 3:28PM EDT | 42.50 | 0.35 | 0.40 | 0.40 | -0.27 | -43.55% | 27 | 0 | 55.57% |
| BHP221021P00045000 | 2022-09-28 1:59PM EDT | 45.00 | 0.65 | 0.60 | 0.65 | -0.15 | -18.75% | 1 | 800 | 49.17% |
| BHP221021P00047500 | 2022-09-28 1:57PM EDT | 47.50 | 1.15 | 1.05 | 1.15 | -0.50 | -30.30% | 9 | 593 | 44.53% |
| BHP221021P00050000 | 2022-09-28 2:39PM EDT | 50.00 | 2.00 | 1.85 | 2.00 | -0.79 | -28.32% | 111 | 541 | 40.33% |
| BHP221021P00052500 | 2022-09-28 12:04PM EDT | 52.50 | 3.70 | 3.20 | 3.40 | -1.70 | -31.48% | 1 | 294 | 38.04% |
| BHP221021P00055000 | 2022-09-26 3:05PM EDT | 55.00 | 7.50 | 5.10 | 5.30 | 0.00 | - | 13 | 323 | 36.91% |
| BHP221021P00057500 | 2022-09-14 10:08AM EDT | 57.50 | 5.63 | 7.30 | 7.70 | 0.00 | - | 1 | 0 | 44.04% |
| BHP221021P00060000 | 2022-09-23 9:58AM EDT | 60.00 | 11.50 | 9.70 | 10.00 | 0.00 | - | 4 | 92 | 42.97% |
| BHP221021P00062500 | 2022-09-26 10:02AM EDT | 62.50 | 14.50 | 12.00 | 13.10 | 0.00 | - | 2 | 11 | 53.81% |
| BHP221021P00065000 | 2022-09-26 10:02AM EDT | 65.00 | 17.00 | 14.40 | 15.30 | 0.00 | - | 2 | 1 | 74.32% |
| BHP221021P00067500 | 2022-09-14 12:22PM EDT | 67.50 | 15.35 | 17.00 | 18.10 | 0.00 | - | 3 | 0 | 67.87% |
| BHP221021P00070000 | 2022-08-19 9:50AM EDT | 70.00 | 16.90 | 18.70 | 19.50 | 0.00 | - | 10 | 0 | 0.00% |
| BHP221021P00075000 | 2022-08-23 10:13AM EDT | 75.00 | 19.70 | 23.00 | 24.30 | 0.00 | - | 34 | 0 | 0.00% |
| BHP221021P00080000 | 2022-08-19 9:52AM EDT | 80.00 | 26.80 | 28.60 | 30.10 | 0.00 | - | 14 | 0 | 100.98% |
| BHP221021P00085000 | 2022-08-19 10:11AM EDT | 85.00 | 31.80 | 33.50 | 34.90 | 0.00 | - | 17 | 0 | 83.59% |
© 2022 Yahoo. All rights reserved.
