Canada Markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP220520C000375002021-11-24 11:27AM EDT37.5018.7020.6024.600.00-2640.00%
BHP220520C000400002021-11-10 7:59AM EDT40.0015.5016.7017.900.00-11980.00%
BHP220520C000425002021-11-10 7:59AM EDT42.5012.1014.6015.700.00--350.00%
BHP220520C000450002021-12-16 2:31PM EDT45.0014.3015.6018.900.00-1001,589235.94%
BHP220520C000475002022-01-04 11:10AM EDT47.5013.7513.0016.800.00-1597293.75%
BHP220520C000500002022-01-05 2:22PM EDT50.0013.2010.8014.30+4.60+53.49%10572253.52%
BHP220520C000525002021-12-21 11:47AM EDT52.508.069.8011.800.00-1176214.06%
BHP220520C000550002022-01-05 3:03PM EDT55.008.337.708.00+0.93+12.57%87480.00%
BHP220520C000575002022-01-05 3:45PM EDT57.506.295.907.40+0.79+14.36%54432121.29%
BHP220520C000600002022-01-05 4:58PM EDT60.004.904.305.20+0.93+23.43%772,553129.49%
BHP220520C000625002022-01-05 3:19PM EDT62.503.403.104.10+0.67+24.54%71257155.18%
BHP220520C000650002022-01-05 4:27PM EDT65.002.362.152.40+0.30+14.56%34420148.63%
BHP220520C000675002022-01-05 4:58PM EDT67.501.551.452.15+0.20+14.81%12262171.39%
BHP220520C000700002022-01-05 2:25PM EDT70.001.200.851.25+0.19+18.81%17299164.45%
BHP220520C000750002022-01-05 3:41PM EDT75.000.690.500.60+0.17+32.69%100129184.57%
BHP220520C000800002022-01-04 12:25PM EDT80.000.270.300.450.00-193211.91%
BHP220520C000850002021-12-21 3:54PM EDT85.000.250.200.600.00-1186256.64%
BHP220520C000900002021-11-23 2:24PM EDT90.000.330.000.300.00--1244.14%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP220520P000300002021-11-10 7:59AM EDT30.000.650.101.150.00--2678.52%
BHP220520P000325002021-11-01 12:43PM EDT32.500.400.400.600.00-34585.94%
BHP220520P000350002021-12-08 2:52PM EDT35.000.500.002.300.00-2056653.13%
BHP220520P000375002021-12-16 3:41PM EDT37.500.600.001.400.00-1749518.16%
BHP220520P000400002021-12-16 4:03PM EDT40.000.750.350.450.00-5190408.59%
BHP220520P000425002021-12-31 1:08PM EDT42.500.650.450.650.00-7390392.19%
BHP220520P000450002022-01-03 1:16PM EDT45.000.900.650.800.00-52,051373.83%
BHP220520P000475002022-01-03 12:14PM EDT47.501.140.501.050.00-1460334.77%
BHP220520P000500002022-01-05 4:40PM EDT50.001.301.251.40-0.10-7.14%10882347.27%
BHP220520P000525002022-01-05 4:58PM EDT52.501.901.652.35-0.35-15.56%11482354.30%
BHP220520P000550002022-01-05 3:51PM EDT55.002.522.202.90-0.08-3.08%66924340.63%
BHP220520P000575002022-01-05 11:03AM EDT57.503.503.404.00-0.21-5.66%8262356.84%
BHP220520P000600002022-01-05 3:03PM EDT60.004.084.204.80-1.02-20.00%210178341.50%
BHP220520P000625002021-12-29 11:02AM EDT62.507.304.106.400.00-3289316.31%
BHP220520P000650002022-01-05 10:33AM EDT65.007.905.708.20+0.09+1.15%164334.28%
BHP220520P000675002021-12-31 2:33PM EDT67.5010.907.5010.000.00-1512349.22%
BHP220520P000700002021-12-15 3:56PM EDT70.0015.509.5012.100.00-357370.70%
BHP220520P000750002021-11-16 2:25PM EDT75.0025.4017.6021.100.00-141641.70%