Canada Markets close in 1 hr 23 mins

BHP Group (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.87+2.04 (+3.65%)
As of 02:36PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP220121C000250002020-09-02 2:37PM EST25.0031.6026.1027.400.00-17000.00%
BHP220121C000275002020-07-09 3:55PM EST27.5011.810.000.000.00-210.00%
BHP220121C000300002020-11-09 12:01PM EST30.0022.770.000.000.00-500.00%
BHP220121C000325002021-05-05 11:07AM EST32.5044.7941.2045.800.00-10538.53%
BHP220121C000350002021-03-03 3:44PM EST35.0046.2032.0037.000.00-51349.02%
BHP220121C000375002020-08-24 10:08AM EST37.5017.9216.4017.400.00-1660.00%
BHP220121C000400002021-03-26 2:33PM EST40.0030.0032.1037.000.00-12387.23%
BHP220121C000425002021-03-03 3:38PM EST42.5039.0024.5029.500.00-9301269.39%
BHP220121C000450002021-04-08 11:08AM EST45.0026.2132.0036.900.00-10114414.55%
BHP220121C000475002020-10-06 1:59PM EST47.508.550.000.000.00-36020.00%
BHP220121C000500002021-03-04 9:40AM EST50.0028.0917.6022.300.00-1116210.74%
BHP220121C000525002021-05-27 11:17AM EST52.5021.8517.9021.800.00-115223.83%
BHP220121C000550002021-05-17 10:07AM EST55.0023.2017.3021.300.00-67304229.27%
BHP220121C000575002021-04-26 8:30AM EST57.5018.300.000.000.00-22310.00%
BHP220121C000600002021-06-21 10:07AM EST60.0012.4011.2014.300.00-1746167.65%
BHP220121C000625002021-06-18 11:18AM EST62.509.309.9011.400.00-1218152.47%
BHP220121C000650002021-06-18 10:47AM EST65.007.608.1010.400.00-4606145.34%
BHP220121C000700002021-06-18 12:39PM EST70.004.604.406.400.00-15430115.50%
BHP220121C000725002021-06-24 10:37AM EST72.504.604.406.30+0.20+4.55%24579122.51%
BHP220121C000750002021-06-23 11:14AM EST75.003.403.404.900.00-22,267113.87%
BHP220121C000800002021-06-18 12:05PM EST80.002.001.352.300.00-1090691.31%
BHP220121C000825002021-06-18 12:36PM EST82.501.501.252.450.00-237196.92%
BHP220121C000850002020-10-13 1:58PM EST85.000.450.000.000.00-1025.00%
BHP220121C000875002021-06-21 10:46AM EST87.500.950.801.800.00-13695.75%
BHP220121C000950002021-06-18 12:05PM EST95.000.570.350.800.00-4530688.82%
BHP220121C001050002021-06-17 2:29PM EST105.000.300.100.500.00-19890.04%
BHP220121C001150002021-06-22 9:17AM EST115.000.200.150.350.00-33,88997.66%
BHP220121C001200002021-06-14 1:50PM EST120.000.190.050.300.00-266097.07%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP220121P000175002020-07-09 3:55PM EST17.500.640.000.000.00-21650.00%
BHP220121P000200002021-04-01 8:30AM EST20.000.100.000.150.00-120135.16%
BHP220121P000225002020-07-20 10:27AM EST22.500.870.001.450.00-31182.42%
BHP220121P000250002021-06-16 1:00PM EST25.000.050.002.050.00-251179.39%
BHP220121P000275002020-09-11 11:54AM EST27.501.100.801.100.00-1076158.59%
BHP220121P000300002020-12-15 12:43PM EST30.000.500.000.500.00-2108105.86%
BHP220121P000325002020-11-09 3:44PM EST32.501.250.000.000.00-2025.00%
BHP220121P000350002021-06-18 10:18AM EST35.000.450.000.300.00-48776.37%
BHP220121P000375002021-06-18 10:18AM EST37.500.500.050.350.00-422170.80%
BHP220121P000400002021-03-24 10:55AM EST40.000.800.250.450.00-215169.53%
BHP220121P000425002021-06-17 2:36PM EST42.500.550.101.300.00-5841072.12%
BHP220121P000450002021-05-19 8:30AM EST45.000.800.450.900.00-698961.18%
BHP220121P000475002021-06-17 9:30AM EST47.500.800.300.700.00-125851.95%
BHP220121P000500002020-11-10 1:06PM EST50.006.140.000.000.00-1012.50%
BHP220121P000525002021-06-17 2:36PM EST52.501.400.951.150.00-156540.09%
BHP220121P000550002020-08-12 12:30PM EST55.008.809.0010.100.00-154138.09%
BHP220121P000575002021-06-23 1:01PM EST57.501.911.752.000.00-1043426.71%
BHP220121P000600002020-07-30 11:13AM EST60.0014.2012.2013.100.00-8756139.87%
BHP220121P000625002020-07-09 3:55PM EST62.5016.850.000.000.00-220.00%
BHP220121P000650002021-06-23 8:42AM EST65.004.203.904.300.00-654430.00%
BHP220121P000700002021-06-18 8:53AM EST70.008.606.206.700.00-206700.00%
BHP220121P000725002021-06-08 9:30AM EST72.506.606.209.100.00-303570.00%
BHP220121P000750002021-06-17 2:43PM EST75.0011.088.3011.100.00-21460.00%
BHP220121P000775002021-06-18 9:26AM EST77.5013.909.7011.900.00-13800.00%
BHP220121P000800002020-07-30 1:42PM EST80.0031.0027.9029.100.00--0155.84%
BHP220121P000825002021-06-07 8:59AM EST82.5013.6015.1015.800.00-11260.00%
BHP220121P000850002021-06-17 10:04AM EST85.0018.3015.8019.100.00-81710.00%
BHP220121P000875002021-06-16 1:40PM EST87.5018.5018.4020.400.00-106600.00%
BHP220121P000950002021-06-10 8:59AM EST95.0024.6024.7028.500.00-31890.00%
BHP220121P001000002021-05-24 10:46AM EST100.0030.3729.5033.400.00-2180.00%
BHP220121P001050002021-01-27 12:40PM EST105.0037.8033.3035.400.00-40400.00%