Mail

Canada Markets closed

S&P/TSX
20,101.38
-389.63(-1.90%)
S&P 500
3,923.68
-165.17(-4.04%)
DOW
31,490.07
-1,164.52(-3.57%)
CAD/USD
0.7794
+0.0035(+0.4458%)
CRUDE OIL
110.85
+1.26(+1.15%)
BTC-CAD
37,425.69
-1,133.23(-2.94%)

BHP Group Limited (BHP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

63.82

-1.73

(-2.64%)

At close: 04:00PM EDT

63.50

-0.32

(-0.50%)

After hours:

07:58PM EDT

In The Money

Show:ListStraddle

CallsforMay 20, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BHP220520C00037500	2021-11-24 11:27AM EDT	37.50	18.70	20.60	24.60	0.00	-	2	64	0.00%
BHP220520C00040000	2021-11-10 7:59AM EDT	40.00	15.50	16.70	17.90	0.00	-	1	198	0.00%
BHP220520C00042500	2021-11-10 7:59AM EDT	42.50	12.10	14.60	15.70	0.00	-	-	35	0.00%
BHP220520C00045000	2021-12-16 2:31PM EDT	45.00	14.30	15.60	18.90	0.00	-	100	1,589	235.94%
BHP220520C00047500	2022-01-04 11:10AM EDT	47.50	13.75	13.00	16.80	0.00	-	1	597	293.75%
BHP220520C00050000	2022-01-05 2:22PM EDT	50.00	13.20	10.80	14.30	+4.60	+53.49%	10	572	253.52%
BHP220520C00052500	2021-12-21 11:47AM EDT	52.50	8.06	9.80	11.80	0.00	-	1	176	214.06%
BHP220520C00055000	2022-01-05 3:03PM EDT	55.00	8.33	7.70	8.00	+0.93	+12.57%	8	748	0.00%
BHP220520C00057500	2022-01-05 3:45PM EDT	57.50	6.29	5.90	7.40	+0.79	+14.36%	54	432	121.29%
BHP220520C00060000	2022-01-05 4:58PM EDT	60.00	4.90	4.30	5.20	+0.93	+23.43%	77	2,553	129.49%
BHP220520C00062500	2022-01-05 3:19PM EDT	62.50	3.40	3.10	4.10	+0.67	+24.54%	71	257	155.18%
BHP220520C00065000	2022-01-05 4:27PM EDT	65.00	2.36	2.15	2.40	+0.30	+14.56%	34	420	148.63%
BHP220520C00067500	2022-01-05 4:58PM EDT	67.50	1.55	1.45	2.15	+0.20	+14.81%	12	262	171.39%
BHP220520C00070000	2022-01-05 2:25PM EDT	70.00	1.20	0.85	1.25	+0.19	+18.81%	17	299	164.45%
BHP220520C00075000	2022-01-05 3:41PM EDT	75.00	0.69	0.50	0.60	+0.17	+32.69%	100	129	184.57%
BHP220520C00080000	2022-01-04 12:25PM EDT	80.00	0.27	0.30	0.45	0.00	-	1	93	211.91%
BHP220520C00085000	2021-12-21 3:54PM EDT	85.00	0.25	0.20	0.60	0.00	-	1	186	256.64%
BHP220520C00090000	2021-11-23 2:24PM EDT	90.00	0.33	0.00	0.30	0.00	-	-	1	244.14%

PutsforMay 20, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BHP220520P00030000	2021-11-10 7:59AM EDT	30.00	0.65	0.10	1.15	0.00	-	-	2	678.52%
BHP220520P00032500	2021-11-01 12:43PM EDT	32.50	0.40	0.40	0.60	0.00	-	3	4	585.94%
BHP220520P00035000	2021-12-08 2:52PM EDT	35.00	0.50	0.00	2.30	0.00	-	20	56	653.13%
BHP220520P00037500	2021-12-16 3:41PM EDT	37.50	0.60	0.00	1.40	0.00	-	1	749	518.16%
BHP220520P00040000	2021-12-16 4:03PM EDT	40.00	0.75	0.35	0.45	0.00	-	5	190	408.59%
BHP220520P00042500	2021-12-31 1:08PM EDT	42.50	0.65	0.45	0.65	0.00	-	7	390	392.19%
BHP220520P00045000	2022-01-03 1:16PM EDT	45.00	0.90	0.65	0.80	0.00	-	5	2,051	373.83%
BHP220520P00047500	2022-01-03 12:14PM EDT	47.50	1.14	0.50	1.05	0.00	-	1	460	334.77%
BHP220520P00050000	2022-01-05 4:40PM EDT	50.00	1.30	1.25	1.40	-0.10	-7.14%	10	882	347.27%
BHP220520P00052500	2022-01-05 4:58PM EDT	52.50	1.90	1.65	2.35	-0.35	-15.56%	11	482	354.30%
BHP220520P00055000	2022-01-05 3:51PM EDT	55.00	2.52	2.20	2.90	-0.08	-3.08%	66	924	340.63%
BHP220520P00057500	2022-01-05 11:03AM EDT	57.50	3.50	3.40	4.00	-0.21	-5.66%	8	262	356.84%
BHP220520P00060000	2022-01-05 3:03PM EDT	60.00	4.08	4.20	4.80	-1.02	-20.00%	210	178	341.50%
BHP220520P00062500	2021-12-29 11:02AM EDT	62.50	7.30	4.10	6.40	0.00	-	32	89	316.31%
BHP220520P00065000	2022-01-05 10:33AM EDT	65.00	7.90	5.70	8.20	+0.09	+1.15%	1	64	334.28%
BHP220520P00067500	2021-12-31 2:33PM EDT	67.50	10.90	7.50	10.00	0.00	-	1	512	349.22%
BHP220520P00070000	2021-12-15 3:56PM EDT	70.00	15.50	9.50	12.10	0.00	-	3	57	370.70%
BHP220520P00075000	2021-11-16 2:25PM EDT	75.00	25.40	17.60	21.10	0.00	-	1	41	641.70%