U.S. markets closed

BHP Group (BHP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.43+0.80 (+1.06%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP210820C000500002021-03-31 10:40AM EDT50.0020.2021.0025.400.00-560.00%
BHP210820C000550002021-04-19 11:27AM EDT55.0019.5018.4020.400.00-28560.00%
BHP210820C000575002021-07-09 10:12AM EDT57.5018.5017.6019.900.00-113089.80%
BHP210820C000600002021-07-21 3:38PM EDT60.0015.8015.3017.700.00-68486.96%
BHP210820C000625002021-07-19 1:35PM EDT62.5010.2013.4015.100.00-25151.22%
BHP210820C000650002021-07-20 11:40AM EDT65.008.9010.4013.100.00-189673.71%
BHP210820C000675002021-07-22 12:31PM EDT67.508.309.0010.300.00-135357.67%
BHP210820C000700002021-07-23 1:37PM EDT70.006.856.807.10+0.79+13.04%264435.01%
BHP210820C000725002021-07-23 3:14PM EDT72.504.584.705.50+0.59+14.79%194739.04%
BHP210820C000750002021-07-23 3:45PM EDT75.003.122.953.20+0.43+15.99%152,62129.44%
BHP210820C000775002021-07-23 3:46PM EDT77.501.751.651.80+0.35+25.00%921,84627.49%
BHP210820C000800002021-07-23 3:45PM EDT80.000.920.800.95+0.17+22.67%522,40827.22%
BHP210820C000825002021-07-23 3:51PM EDT82.500.450.350.50+0.10+28.57%2792427.98%
BHP210820C000850002021-07-23 11:36AM EDT85.000.150.200.25-0.05-25.00%884128.66%
BHP210820C000875002021-07-23 3:59PM EDT87.500.140.100.15-0.01-6.67%641730.66%
BHP210820C000900002021-07-22 12:38PM EDT90.000.150.000.300.00-195541.21%
BHP210820C000950002021-06-18 12:10PM EDT95.000.100.002.150.00-1544171.14%
BHP210820C001000002021-07-22 2:46PM EDT100.000.050.000.100.00-9590349.41%
BHP210820C001050002021-07-22 12:22PM EDT105.000.050.000.050.00-424851.56%
BHP210820C001100002021-03-12 4:17PM EDT110.000.400.000.200.00-11363.48%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP210820P000400002021-07-22 12:37PM EDT40.000.050.002.150.00-212176.86%
BHP210820P000450002021-04-14 10:57AM EDT45.000.190.005.000.00-6576193.95%
BHP210820P000475002021-04-12 2:14PM EDT47.500.250.000.750.00-17180107.13%
BHP210820P000500002021-05-17 10:13AM EDT50.000.150.000.300.00-5082.03%
BHP210820P000550002021-07-15 1:37PM EDT55.000.150.002.150.00-14299103.22%
BHP210820P000575002021-07-15 12:39PM EDT57.500.100.002.150.00-114592.63%
BHP210820P000600002021-07-09 2:59PM EDT60.000.120.000.350.00-233852.34%
BHP210820P000625002021-07-19 10:27AM EDT62.500.300.000.300.00-15049750.49%
BHP210820P000650002021-07-20 1:44PM EDT65.000.400.000.850.00-146557.37%
BHP210820P000675002021-07-22 3:41PM EDT67.500.350.300.400.00-181,11637.60%
BHP210820P000700002021-07-23 3:27PM EDT70.000.550.450.55-0.10-15.38%11,39332.62%
BHP210820P000725002021-07-23 3:51PM EDT72.500.900.850.95-0.21-18.92%1,1232,00530.03%
BHP210820P000750002021-07-23 3:43PM EDT75.001.591.551.65-0.34-17.62%1091,59727.93%
BHP210820P000775002021-07-23 3:46PM EDT77.502.852.703.00-1.84-39.23%283029.08%
BHP210820P000800002021-07-23 11:10AM EDT80.004.904.305.70-0.10-2.00%21,50242.92%
BHP210820P000825002021-07-22 12:23PM EDT82.507.505.907.800.00-139147.19%
BHP210820P000850002021-07-12 10:34AM EDT85.009.107.9010.200.00-255054.13%
BHP210820P000875002021-07-06 1:57PM EDT87.5015.5010.7011.800.00-46246.05%
BHP210820P000900002021-06-15 10:44AM EDT90.0016.0013.7014.000.00-1213245.07%
BHP210820P000950002021-06-08 11:30AM EDT95.0019.4020.1023.600.00--4107.47%
BHP210820P001000002021-07-19 12:09AM EDT100.0024.0022.2025.000.00--2389.31%
BHP210820P001050002021-07-19 12:09AM EDT105.0028.8027.2030.000.00--2399.58%