NYSE - Delayed Quote USD

BHP Group Limited (BHP)

58.51 +0.39 (+0.67%)
At close: April 22 at 4:00 PM EDT
57.62 -0.89 (-1.52%)
Pre-Market: 9:17 AM EDT

Calls

In The Money

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 0 166.60%
BHP240517C00032500 3/6/2024 7:49 PM 32.5 26.10 23.30 26.50 0.00 0.00% 5 0 149.41%
BHP240517C00035000 3/6/2024 7:49 PM 35 23.80 22.80 24.80 0.00 0.00% 5 0 119.14%
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 9 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 13 0.00%
BHP240517C00052500 4/17/2024 1:40 PM 52.5 7.00 0.00 0.00 0.00 0.00% 1 33 0.00%
BHP240517C00055000 4/22/2024 2:21 PM 55 3.85 0.00 0.00 0.00 0.00% 1 148 0.00%
BHP240517C00057500 4/22/2024 6:14 PM 57.5 2.35 0.00 0.00 0.00 0.00% 38 1,589 0.00%
BHP240517C00060000 4/22/2024 7:53 PM 60 0.95 0.00 0.00 0.00 0.00% 178 2,739 3.13%
BHP240517C00062500 4/22/2024 7:37 PM 62.5 0.30 0.00 0.00 0.00 0.00% 461 1,646 6.25%
BHP240517C00065000 4/22/2024 7:39 PM 65 0.05 0.00 0.00 0.00 0.00% 28 2,923 12.50%
BHP240517C00067500 4/17/2024 5:12 PM 67.5 0.10 0.00 0.00 0.00 0.00% 3 2,033 12.50%
BHP240517C00070000 4/22/2024 4:03 PM 70 0.15 0.00 0.00 0.00 0.00% 3 933 12.50%
BHP240517C00072500 4/8/2024 6:04 PM 72.5 0.20 0.00 0.00 0.00 0.00% 1 217 25.00%
BHP240517C00075000 3/25/2024 5:17 PM 75 0.08 0.00 0.00 0.00 0.00% 1 1,247 25.00%
BHP240517C00077500 2/28/2024 7:30 PM 77.5 0.05 0.00 0.15 0.00 0.00% 6 297 53.13%
BHP240517C00080000 4/17/2024 4:31 PM 80 0.13 0.00 0.00 0.00 0.00% 4 73 25.00%
BHP240517C00085000 1/19/2024 4:29 PM 85 0.05 0.00 0.55 0.00 0.00% 100 626 83.50%
BHP240517C00090000 2/15/2024 6:13 PM 90 0.10 0.00 0.15 0.00 0.00% 1 194 75.59%
BHP240517C00095000 2/16/2024 3:05 PM 95 0.20 0.00 0.15 0.00 0.00% 117 116 83.59%
BHP240517C00100000 2/15/2024 3:10 PM 100 0.20 0.00 0.15 0.00 0.00% 243 243 90.63%

Puts

In The Money

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 1 133.59%
BHP240517P00030000 10/2/2023 2:42 PM 30 0.25 0.00 0.45 0.00 0.00% 1 3 142.58%
BHP240517P00035000 9/25/2023 6:50 PM 35 0.42 0.35 0.50 0.00 0.00% 2 2 129.30%
BHP240517P00037500 2/23/2024 4:27 PM 37.5 0.07 0.00 0.20 0.00 0.00% 2 3 86.72%
BHP240517P00040000 4/12/2024 3:17 PM 40 0.09 0.00 0.00 0.00 0.00% 2 16 25.00%
BHP240517P00042500 4/17/2024 1:42 PM 42.5 0.01 0.00 0.00 0.00 0.00% 2 1,042 25.00%
BHP240517P00045000 4/5/2024 1:30 PM 45 0.15 0.00 0.00 0.00 0.00% 1 51 25.00%
BHP240517P00047500 4/19/2024 7:03 PM 47.5 0.08 0.00 0.00 0.00 0.00% 1 262 25.00%
BHP240517P00050000 4/17/2024 3:34 PM 50 0.15 0.00 0.00 0.00 0.00% 16 1,249 12.50%
BHP240517P00052500 4/22/2024 6:53 PM 52.5 0.19 0.00 0.00 0.00 0.00% 60 894 12.50%
BHP240517P00055000 4/22/2024 6:29 PM 55 0.40 0.00 0.00 0.00 0.00% 152 1,400 6.25%
BHP240517P00057500 4/22/2024 7:47 PM 57.5 1.00 0.00 0.00 0.00 0.00% 87 1,252 1.56%
BHP240517P00060000 4/22/2024 5:35 PM 60 2.26 0.00 0.00 0.00 0.00% 17 852 0.00%
BHP240517P00062500 4/17/2024 7:52 PM 62.5 4.34 0.00 0.00 0.00 0.00% 5 592 0.00%
BHP240517P00065000 4/16/2024 3:43 PM 65 7.90 0.00 0.00 0.00 0.00% 20 133 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 27.74%
BHP240517P00072500 12/27/2023 4:35 PM 72.5 7.00 9.60 14.40 0.00 0.00% 50 60 60.25%
BHP240517P00075000 1/2/2024 7:44 PM 75 9.40 12.40 16.90 0.00 0.00% 1 481 66.99%
BHP240517P00080000 12/18/2023 5:20 PM 80 15.00 18.40 23.00 0.00 0.00% 102 238 113.33%
BHP240517P00085000 1/4/2024 5:33 PM 85 19.60 23.00 27.20 0.00 0.00% 1 959 102.83%
BHP240517P00090000 1/4/2024 5:54 PM 90 24.50 27.90 32.20 0.00 0.00% 86 850 113.82%
BHP240517P00095000 1/4/2024 4:33 PM 95 29.30 33.00 37.50 0.00 0.00% 5 53 134.81%
BHP240517P00100000 1/5/2024 4:59 PM 100 34.80 37.90 42.10 0.00 0.00% 102 967 128.96%

Related Tickers

RIO Rio Tinto Group
67.20
+0.34%
 
VALE Vale S.A.
12.20
+0.16%
 
TECK Teck Resources Limited
45.86
-2.69%
 
MP MP Materials Corp.
15.92
-3.22%
 
GLNCY Glencore plc
11.77
+0.09%
 
GLEN.L Glencore plc
465.55
-1.97%
 
LAC Lithium Americas Corp.
4.7500
+0.42%
 
NGLOY Anglo American plc
13.40
-0.96%
 
IVN.TO Ivanhoe Mines Ltd.
19.03
-0.94%
 
PLL Piedmont Lithium Inc.
11.24
-3.19%