BHP Group Limited (BHP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 361.13% |
| BHP240517C00030000 | 2024-03-06 4:37PM EDT | 30.00 | 28.50 | 26.20 | 29.00 | 0.00 | - | 4 | 0 | 276.56% |
| BHP240517C00032500 | 2024-03-06 3:49PM EDT | 32.50 | 26.10 | 23.30 | 26.50 | 0.00 | - | 5 | 0 | 215.63% |
| BHP240517C00035000 | 2024-03-06 3:49PM EDT | 35.00 | 23.80 | 22.80 | 24.80 | 0.00 | - | 5 | 0 | 319.53% |
| BHP240517C00037500 | 2024-03-06 4:10PM EDT | 37.50 | 20.80 | 20.30 | 20.60 | 0.00 | - | 70 | 0 | 226.17% |
| BHP240517C00040000 | 2024-04-15 1:38PM EDT | 40.00 | 19.30 | 16.80 | 18.90 | 0.00 | - | 8 | 9 | 191.02% |
| BHP240517C00042500 | 2024-03-06 4:10PM EDT | 42.50 | 15.80 | 15.40 | 15.60 | 0.00 | - | 80 | 0 | 175.98% |
| BHP240517C00045000 | 2024-03-06 4:34PM EDT | 45.00 | 14.20 | 12.90 | 13.20 | 0.00 | - | 1,400 | 0 | 153.42% |
| BHP240517C00050000 | 2024-05-08 10:42AM EDT | 50.00 | 6.80 | 5.10 | 9.40 | 0.00 | - | 2 | 31 | 50.78% |
| BHP240517C00052500 | 2024-05-10 11:19AM EDT | 52.50 | 5.00 | 2.70 | 6.90 | +0.50 | +11.11% | 2 | 25 | 128.03% |
| BHP240517C00055000 | 2024-05-09 3:56PM EDT | 55.00 | 2.40 | 1.90 | 2.50 | 0.00 | - | 30 | 659 | 32.13% |
| BHP240517C00057500 | 2024-05-10 1:42PM EDT | 57.50 | 0.70 | 0.65 | 0.75 | -0.02 | -2.78% | 41 | 2,010 | 26.47% |
| BHP240517C00060000 | 2024-05-10 2:35PM EDT | 60.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 19 | 6,361 | 28.13% |
| BHP240517C00062500 | 2024-05-10 2:50PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 32 | 1,635 | 34.38% |
| BHP240517C00065000 | 2024-05-09 11:30AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 2,913 | 46.29% |
| BHP240517C00067500 | 2024-05-08 11:16AM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,036 | 51.56% |
| BHP240517C00070000 | 2024-05-09 11:52AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 932 | 71.88% |
| BHP240517C00072500 | 2024-04-08 2:04PM EDT | 72.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 217 | 82.03% |
| BHP240517C00075000 | 2024-03-25 1:17PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,247 | 91.41% |
| BHP240517C00077500 | 2024-02-28 3:30PM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 297 | 100.39% |
| BHP240517C00080000 | 2024-04-17 12:31PM EDT | 80.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 4 | 73 | 125.39% |
| BHP240517C00085000 | 2024-01-19 12:29PM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 100 | 626 | 155.27% |
| BHP240517C00090000 | 2024-02-15 2:13PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 194 | 139.84% |
| BHP240517C00095000 | 2024-02-16 11:05AM EDT | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 117 | 116 | 153.91% |
| BHP240517C00100000 | 2024-02-15 11:10AM EDT | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 243 | 243 | 166.41% |
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 | 229.69% |
| BHP240517P00030000 | 2023-10-02 10:42AM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 245.31% |
| BHP240517P00035000 | 2023-09-25 2:50PM EDT | 35.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 221.09% |
| BHP240517P00037500 | 2024-02-23 12:27PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 146.88% |
| BHP240517P00040000 | 2024-05-01 9:48AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 103.91% |
| BHP240517P00042500 | 2024-05-02 10:31AM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1,000 | 1,041 | 129.88% |
| BHP240517P00045000 | 2024-04-05 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 85.94% |
| BHP240517P00047500 | 2024-05-02 1:07PM EDT | 47.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 261 | 73.24% |
| BHP240517P00050000 | 2024-05-10 11:59AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 1,391 | 49.22% |
| BHP240517P00052500 | 2024-05-10 10:00AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 1,530 | 39.26% |
| BHP240517P00055000 | 2024-05-10 3:50PM EDT | 55.00 | 0.20 | 0.15 | 0.20 | -0.11 | -35.48% | 14 | 2,806 | 27.25% |
| BHP240517P00057500 | 2024-05-10 11:59AM EDT | 57.50 | 0.86 | 0.85 | 1.00 | -0.19 | -18.10% | 36 | 1,841 | 24.71% |
| BHP240517P00060000 | 2024-05-10 2:34PM EDT | 60.00 | 2.85 | 2.75 | 4.80 | -0.29 | -9.24% | 10 | 748 | 59.96% |
| BHP240517P00062500 | 2024-04-26 2:18PM EDT | 62.50 | 6.20 | 3.10 | 7.40 | 0.00 | - | 1 | 0 | 119.78% |
| BHP240517P00065000 | 2024-05-01 9:39AM EDT | 65.00 | 9.77 | 5.70 | 9.00 | 0.00 | - | 1 | 10 | 108.84% |
| BHP240517P00067500 | 2024-04-16 11:43AM EDT | 67.50 | 10.39 | 8.20 | 12.30 | 0.00 | - | 20 | 0 | 156.30% |
| 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 | 127.34% |
| 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.