NYSE - Nasdaq Real Time Price • USD
BHP Group Limited (BHP)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240419C00040000 | 4/10/2024 5:32 PM | 40 | 18.10 | 17.70 | 20.20 | -1.68 | -8.49% | 1 | 1 | 593.75% |
| BHP240419C00045000 | 3/6/2024 8:37 PM | 45 | 13.50 | 10.70 | 14.90 | 0.00 | 0.00% | 2 | 0 | 588.28% |
| BHP240419C00047500 | 4/12/2024 4:38 PM | 47.5 | 11.70 | 8.60 | 12.60 | 0.00 | 0.00% | 16 | 16 | 530.47% |
| BHP240419C00050000 | 4/19/2024 1:45 PM | 50 | 8.10 | 6.30 | 10.10 | -0.30 | -3.57% | 1 | 7 | 166.41% |
| BHP240419C00052500 | 4/10/2024 5:24 PM | 52.5 | 7.40 | 3.60 | 5.80 | 0.00 | 0.00% | 2 | 26 | 146.09% |
| BHP240419C00055000 | 4/17/2024 4:27 PM | 55 | 3.50 | 2.55 | 4.90 | 0.00 | 0.00% | 1 | 257 | 147.27% |
| BHP240419C00057500 | 4/19/2024 7:54 PM | 57.5 | 0.60 | 0.55 | 0.85 | -0.10 | -14.29% | 225 | 1,183 | 39.45% |
| BHP240419C00060000 | 4/19/2024 7:42 PM | 60 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 167 | 2,894 | 43.75% |
| BHP240419C00062500 | 4/19/2024 5:47 PM | 62.5 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 17 | 582 | 72.66% |
| BHP240419C00065000 | 4/17/2024 3:33 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 292 | 104.69% |
| BHP240419C00067500 | 3/7/2024 6:32 PM | 67.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 81 | 167.97% |
| BHP240419C00070000 | 4/3/2024 2:45 PM | 70 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 118 | 177.34% |
| BHP240419C00085000 | 2/16/2024 3:25 PM | 85 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 117 | 117 | 341.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240419P00045000 | 4/18/2024 2:20 PM | 45 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 12 | 291.41% |
| BHP240419P00047500 | 4/17/2024 1:50 PM | 47.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 33 | 297.66% |
| BHP240419P00050000 | 4/16/2024 4:58 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 521 | 137.50% |
| BHP240419P00052500 | 4/18/2024 6:36 PM | 52.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 969 | 98.44% |
| BHP240419P00055000 | 4/19/2024 7:11 PM | 55 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 73 | 8,333 | 58.59% |
| BHP240419P00057500 | 4/19/2024 6:02 PM | 57.5 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 551 | 5,466 | 20.31% |
| BHP240419P00060000 | 4/19/2024 6:04 PM | 60 | 1.92 | 1.30 | 1.95 | -0.20 | -9.43% | 12 | 392 | 47.66% |
| BHP240419P00062500 | 4/18/2024 3:43 PM | 62.5 | 4.40 | 2.70 | 6.40 | 0.00 | 0.00% | 3 | 11 | 109.77% |
| BHP240419P00065000 | 4/10/2024 7:48 PM | 65 | 5.29 | 5.00 | 7.60 | 0.00 | 0.00% | 20 | 0 | 232.03% |
| BHP240419P00067500 | 4/12/2024 7:38 PM | 67.5 | 8.90 | 7.50 | 11.40 | 0.00 | 0.00% | 4 | 0 | 157.03% |
| BHP240419P00070000 | 3/7/2024 2:54 PM | 70 | 12.10 | 12.20 | 12.50 | 0.00 | 0.00% | 3 | 0 | 282.81% |
| BHP240419P00075000 | 2/20/2024 4:01 PM | 75 | 18.30 | 17.00 | 17.30 | 0.00 | 0.00% | 1 | 0 | 310.94% |
| BHP240419P00080000 | 2/23/2024 7:55 PM | 80 | 23.15 | 22.70 | 24.80 | 0.00 | 0.00% | 1 | 0 | 618.55% |
Related Tickers
RIO Rio Tinto Group
66.97
+0.43%
VALE Vale S.A.
12.18
+2.87%
TECK Teck Resources Limited
47.13
-1.24%
MP MP Materials Corp.
16.45
-0.06%
GLNCY Glencore plc
11.76
0.00%
GLEN.L Glencore plc
474.30
-0.15%
LAC Lithium Americas Corp.
4.7300
+1.50%
NGLOY Anglo American plc
13.53
-0.11%
PLL Piedmont Lithium Inc.
11.61
-6.67%
FMG.AX Fortescue Ltd
24.60
-1.99%