NYSE - Nasdaq Real Time Price • USD
BHP Group Limited (BHP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517C00027500 | 3/6/2024 8:37 PM | 27.5 | 31.00 | 28.50 | 30.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BHP240517C00030000 | 3/6/2024 8:37 PM | 30 | 28.50 | 26.20 | 29.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BHP240517C00032500 | 3/6/2024 7:49 PM | 32.5 | 26.10 | 23.30 | 26.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BHP240517C00035000 | 3/6/2024 7:49 PM | 35 | 23.80 | 22.80 | 24.80 | 0.00 | 0.00% | 5 | 0 | 146.09% |
| BHP240517C00037500 | 3/6/2024 8:10 PM | 37.5 | 20.80 | 20.30 | 20.60 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| BHP240517C00040000 | 4/15/2024 5:38 PM | 40 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BHP240517C00042500 | 3/6/2024 8:10 PM | 42.5 | 15.80 | 15.40 | 15.60 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| BHP240517C00045000 | 3/6/2024 8:34 PM | 45 | 14.20 | 12.90 | 13.20 | 0.00 | 0.00% | 1,400 | 0 | 0.00% |
| BHP240517C00050000 | 4/10/2024 5:05 PM | 50 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BHP240517C00052500 | 4/24/2024 5:25 PM | 52.5 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BHP240517C00055000 | 4/24/2024 3:22 PM | 55 | 4.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BHP240517C00057500 | 4/24/2024 7:27 PM | 57.5 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| BHP240517C00060000 | 4/24/2024 7:58 PM | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 442 | 0 | 1.56% |
| BHP240517C00062500 | 4/24/2024 6:50 PM | 62.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 6.25% |
| BHP240517C00065000 | 4/24/2024 5:29 PM | 65 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| BHP240517C00067500 | 4/17/2024 5:12 PM | 67.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| BHP240517C00070000 | 4/24/2024 2:02 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| BHP240517C00072500 | 4/8/2024 6:04 PM | 72.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BHP240517C00075000 | 3/25/2024 5:17 PM | 75 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1,247 | 54.10% |
| BHP240517C00077500 | 2/28/2024 7:30 PM | 77.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 297 | 53.32% |
| BHP240517C00080000 | 4/17/2024 4:31 PM | 80 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| BHP240517C00085000 | 1/19/2024 4:29 PM | 85 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 100 | 626 | 84.67% |
| BHP240517C00090000 | 2/15/2024 6:13 PM | 90 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 194 | 76.95% |
| BHP240517C00095000 | 2/16/2024 3:05 PM | 95 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 117 | 116 | 85.16% |
| BHP240517C00100000 | 2/15/2024 3:10 PM | 100 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 243 | 243 | 92.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517P00027500 | 3/14/2024 3:55 PM | 27.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 140.63% |
| BHP240517P00030000 | 10/2/2023 2:42 PM | 30 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 3 | 150.59% |
| BHP240517P00035000 | 9/25/2023 6:50 PM | 35 | 0.42 | 0.35 | 0.50 | 0.00 | 0.00% | 2 | 2 | 137.11% |
| BHP240517P00037500 | 2/23/2024 4:27 PM | 37.5 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 92.58% |
| BHP240517P00040000 | 4/12/2024 3:17 PM | 40 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| BHP240517P00042500 | 4/17/2024 1:42 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| BHP240517P00045000 | 4/5/2024 1:30 PM | 45 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BHP240517P00047500 | 4/19/2024 7:03 PM | 47.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BHP240517P00050000 | 4/17/2024 3:34 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| BHP240517P00052500 | 4/23/2024 4:43 PM | 52.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| BHP240517P00055000 | 4/24/2024 6:34 PM | 55 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 6.25% |
| BHP240517P00057500 | 4/24/2024 6:13 PM | 57.5 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 3.13% |
| BHP240517P00060000 | 4/24/2024 5:04 PM | 60 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| BHP240517P00062500 | 4/23/2024 4:40 PM | 62.5 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BHP240517P00065000 | 4/24/2024 6:27 PM | 65 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| BHP240517P00067500 | 4/16/2024 3:43 PM | 67.5 | 10.39 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BHP240517P00070000 | 3/15/2024 4:48 PM | 70 | 14.51 | 11.30 | 11.50 | 0.00 | 0.00% | 5 | 0 | 59.62% |
| BHP240517P00072500 | 12/27/2023 4:35 PM | 72.5 | 7.00 | 9.60 | 14.40 | 0.00 | 0.00% | 50 | 60 | 81.49% |
| BHP240517P00075000 | 1/2/2024 7:44 PM | 75 | 9.40 | 12.40 | 16.90 | 0.00 | 0.00% | 1 | 481 | 89.80% |
| BHP240517P00080000 | 12/18/2023 5:20 PM | 80 | 15.00 | 18.40 | 23.00 | 0.00 | 0.00% | 102 | 238 | 131.93% |
| BHP240517P00085000 | 1/4/2024 5:33 PM | 85 | 19.60 | 23.00 | 27.20 | 0.00 | 0.00% | 1 | 959 | 126.95% |
| BHP240517P00090000 | 1/4/2024 5:54 PM | 90 | 24.50 | 27.90 | 32.20 | 0.00 | 0.00% | 86 | 850 | 139.60% |
| BHP240517P00095000 | 1/4/2024 4:33 PM | 95 | 29.30 | 33.00 | 37.50 | 0.00 | 0.00% | 5 | 53 | 159.67% |
| BHP240517P00100000 | 1/5/2024 4:59 PM | 100 | 34.80 | 37.90 | 42.10 | 0.00 | 0.00% | 102 | 967 | 158.84% |
Related Tickers
RIO Rio Tinto Group
68.14
+2.25%
VALE Vale S.A.
12.37
+1.31%
TECK Teck Resources Limited
45.44
-0.20%
MP MP Materials Corp.
15.74
-0.76%
GLNCY Glencore plc
11.77
+1.03%
GLEN.L Glencore plc
474.10
+1.20%
LAC Lithium Americas Corp.
4.4900
-4.06%
IVN.TO Ivanhoe Mines Ltd.
18.33
+1.05%
NGLOY Anglo American plc
13.67
+3.88%
TECK-B.TO Teck Resources Limited
62.23
+0.05%