NYSE - Delayed Quote • USD
BHP Group Limited (BHP)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 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 | 19.78 | 17.40 | 19.00 | 0.00 | 0.00% | - | 1 | 425.00% |
| BHP240419C00045000 | 3/6/2024 8:37 PM | 45 | 13.50 | 10.70 | 14.90 | 0.00 | 0.00% | 2 | 0 | 602.73% |
| BHP240419C00047500 | 4/12/2024 4:38 PM | 47.5 | 11.70 | 8.60 | 12.20 | 0.00 | 0.00% | 16 | 16 | 494.53% |
| BHP240419C00050000 | 4/17/2024 5:26 PM | 50 | 8.40 | 7.90 | 9.30 | 0.00 | 0.00% | 1 | 7 | 275.20% |
| BHP240419C00052500 | 4/10/2024 5:24 PM | 52.5 | 7.40 | 5.40 | 5.70 | 0.00 | 0.00% | 2 | 26 | 112.11% |
| BHP240419C00055000 | 4/17/2024 4:27 PM | 55 | 3.50 | 2.95 | 3.20 | 0.00 | 0.00% | 1 | 257 | 73.83% |
| BHP240419C00057500 | 4/18/2024 7:43 PM | 57.5 | 0.70 | 0.30 | 0.75 | -0.65 | -48.15% | 326 | 1,341 | 38.48% |
| BHP240419C00060000 | 4/18/2024 7:27 PM | 60 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 55 | 2,940 | 46.09% |
| BHP240419C00062500 | 4/18/2024 6:36 PM | 62.5 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 19 | 594 | 75.00% |
| BHP240419C00065000 | 4/17/2024 3:33 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 292 | 106.25% |
| BHP240419C00067500 | 3/7/2024 6:32 PM | 67.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 81 | 169.92% |
| BHP240419C00070000 | 4/3/2024 2:45 PM | 70 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 118 | 179.69% |
| BHP240419C00085000 | 2/16/2024 3:25 PM | 85 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 117 | 117 | 343.75% |
| 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 | 0.35 | -0.03 | -60.00% | 1 | 12 | 298.44% |
| BHP240419P00047500 | 4/17/2024 1:50 PM | 47.5 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 33 | 245.31% |
| BHP240419P00050000 | 4/16/2024 4:58 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 521 | 135.94% |
| BHP240419P00052500 | 4/18/2024 6:36 PM | 52.5 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 14 | 980 | 117.19% |
| BHP240419P00055000 | 4/18/2024 4:39 PM | 55 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 7 | 8,340 | 71.48% |
| BHP240419P00057500 | 4/18/2024 7:40 PM | 57.5 | 0.21 | 0.15 | 0.25 | -0.16 | -43.24% | 476 | 5,761 | 37.70% |
| BHP240419P00060000 | 4/18/2024 6:49 PM | 60 | 2.12 | 1.90 | 2.15 | 0.17 | 8.72% | 15 | 441 | 61.33% |
| BHP240419P00062500 | 4/18/2024 3:43 PM | 62.5 | 4.40 | 4.30 | 4.70 | 1.10 | 33.33% | 3 | 10 | 115.63% |
| BHP240419P00065000 | 4/10/2024 7:48 PM | 65 | 5.29 | 6.80 | 8.20 | 0.00 | 0.00% | 20 | 0 | 205.66% |
| BHP240419P00067500 | 4/12/2024 7:38 PM | 67.5 | 8.90 | 8.30 | 10.50 | 0.00 | 0.00% | 4 | 0 | 314.45% |
| BHP240419P00070000 | 3/7/2024 2:54 PM | 70 | 12.10 | 12.20 | 12.50 | 0.00 | 0.00% | 3 | 0 | 262.11% |
| BHP240419P00075000 | 2/20/2024 4:01 PM | 75 | 18.30 | 17.00 | 17.30 | 0.00 | 0.00% | 1 | 0 | 275.00% |
| BHP240419P00080000 | 2/23/2024 7:55 PM | 80 | 23.15 | 22.70 | 24.80 | 0.00 | 0.00% | 1 | 0 | 606.25% |
Related Tickers
RIO Rio Tinto Group
66.68
-0.15%
VALE Vale S.A.
11.84
-0.08%
TECK Teck Resources Limited
47.72
+1.10%
MP MP Materials Corp.
16.46
-1.91%
GLNCY Glencore plc
11.76
+0.34%
GLEN.L Glencore plc
475.00
+0.45%
LAC Lithium Americas Corp.
4.6600
-29.71%
NGLOY Anglo American plc
13.55
+0.33%
PLL Piedmont Lithium Inc.
12.44
-7.92%
FMG.AX Fortescue Ltd
24.35
-2.99%