NYSE - Delayed Quote • USD
BHP Group Limited (BHP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 | 207.03% |
| BHP240517C00030000 | 3/6/2024 8:37 PM | 30 | 28.50 | 26.20 | 29.00 | 0.00 | 0.00% | 4 | 0 | 223.93% |
| BHP240517C00032500 | 3/6/2024 7:49 PM | 32.5 | 26.10 | 23.30 | 26.50 | 0.00 | 0.00% | 5 | 0 | 190.23% |
| BHP240517C00035000 | 3/6/2024 7:49 PM | 35 | 23.80 | 22.80 | 24.80 | 0.00 | 0.00% | 5 | 0 | 228.61% |
| BHP240517C00037500 | 3/6/2024 8:10 PM | 37.5 | 20.80 | 20.30 | 20.60 | 0.00 | 0.00% | 70 | 0 | 173.54% |
| BHP240517C00040000 | 4/15/2024 5:38 PM | 40 | 19.30 | 16.40 | 16.80 | 0.00 | 0.00% | 8 | 9 | 85.94% |
| BHP240517C00042500 | 3/6/2024 8:10 PM | 42.5 | 15.80 | 15.40 | 15.60 | 0.00 | 0.00% | 80 | 0 | 135.64% |
| BHP240517C00045000 | 3/6/2024 8:34 PM | 45 | 14.20 | 12.90 | 13.20 | 0.00 | 0.00% | 1,400 | 0 | 118.36% |
| BHP240517C00050000 | 4/10/2024 5:05 PM | 50 | 9.80 | 6.60 | 6.90 | 0.00 | 0.00% | 6 | 13 | 49.46% |
| BHP240517C00052500 | 4/24/2024 5:25 PM | 52.5 | 6.90 | 4.30 | 4.50 | 0.00 | 0.00% | 4 | 32 | 37.99% |
| BHP240517C00055000 | 4/26/2024 6:28 PM | 55 | 2.25 | 2.30 | 2.85 | -0.75 | -25.00% | 13 | 154 | 39.55% |
| BHP240517C00057500 | 4/26/2024 7:53 PM | 57.5 | 0.95 | 0.90 | 1.05 | -0.50 | -34.48% | 177 | 1,574 | 28.69% |
| BHP240517C00060000 | 4/26/2024 7:39 PM | 60 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 105 | 3,048 | 27.74% |
| BHP240517C00062500 | 4/26/2024 7:10 PM | 62.5 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 46 | 1,796 | 28.03% |
| BHP240517C00065000 | 4/26/2024 7:15 PM | 65 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 6 | 2,916 | 39.26% |
| BHP240517C00067500 | 4/25/2024 4:48 PM | 67.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 2,038 | 38.67% |
| BHP240517C00070000 | 4/24/2024 2:02 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 933 | 44.92% |
| BHP240517C00072500 | 4/8/2024 6:04 PM | 72.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 217 | 57.03% |
| BHP240517C00075000 | 3/25/2024 5:17 PM | 75 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1,247 | 60.35% |
| BHP240517C00077500 | 2/28/2024 7:30 PM | 77.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 297 | 66.02% |
| BHP240517C00080000 | 4/17/2024 4:31 PM | 80 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 73 | 71.48% |
| BHP240517C00085000 | 1/19/2024 4:29 PM | 85 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 100 | 626 | 100.98% |
| BHP240517C00090000 | 2/15/2024 6:13 PM | 90 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 194 | 91.02% |
| BHP240517C00095000 | 2/16/2024 3:05 PM | 95 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 117 | 116 | 99.61% |
| BHP240517C00100000 | 2/15/2024 3:10 PM | 100 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 243 | 243 | 107.81% |
| 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 | 143.36% |
| BHP240517P00030000 | 10/2/2023 2:42 PM | 30 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 3 | 152.73% |
| 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 | 90.63% |
| BHP240517P00040000 | 4/12/2024 3:17 PM | 40 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 16 | 74.41% |
| BHP240517P00042500 | 4/17/2024 1:42 PM | 42.5 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 1,042 | 62.89% |
| BHP240517P00045000 | 4/5/2024 1:30 PM | 45 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 51 | 51.95% |
| BHP240517P00047500 | 4/19/2024 7:03 PM | 47.5 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 262 | 47.46% |
| BHP240517P00050000 | 4/26/2024 4:29 PM | 50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 47 | 1,350 | 35.94% |
| BHP240517P00052500 | 4/26/2024 7:51 PM | 52.5 | 0.27 | 0.25 | 0.35 | 0.02 | 8.00% | 20 | 920 | 31.54% |
| BHP240517P00055000 | 4/26/2024 7:05 PM | 55 | 0.76 | 0.70 | 0.85 | 0.11 | 16.92% | 207 | 1,671 | 27.98% |
| BHP240517P00057500 | 4/26/2024 6:53 PM | 57.5 | 1.82 | 1.80 | 2.20 | 0.36 | 24.66% | 34 | 1,736 | 30.25% |
| BHP240517P00060000 | 4/26/2024 7:28 PM | 60 | 3.65 | 3.60 | 3.80 | 1.15 | 46.00% | 17 | 853 | 24.07% |
| BHP240517P00062500 | 4/26/2024 6:18 PM | 62.5 | 6.20 | 5.90 | 6.20 | 2.00 | 47.62% | 1 | 593 | 29.69% |
| BHP240517P00065000 | 4/24/2024 6:27 PM | 65 | 6.00 | 8.40 | 8.70 | 0.00 | 0.00% | 160 | 133 | 38.09% |
| BHP240517P00067500 | 4/16/2024 3:43 PM | 67.5 | 10.39 | 10.90 | 11.20 | 0.00 | 0.00% | 20 | 0 | 45.90% |
| BHP240517P00070000 | 3/15/2024 4:48 PM | 70 | 14.51 | 11.30 | 11.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BHP240517P00072500 | 12/27/2023 4:35 PM | 72.5 | 7.00 | 9.60 | 14.40 | 0.00 | 0.00% | 50 | 60 | 0.00% |
| BHP240517P00075000 | 1/2/2024 7:44 PM | 75 | 9.40 | 12.40 | 16.90 | 0.00 | 0.00% | 1 | 481 | 0.00% |
| BHP240517P00080000 | 12/18/2023 5:20 PM | 80 | 15.00 | 18.40 | 23.00 | 0.00 | 0.00% | 102 | 238 | 0.00% |
| BHP240517P00085000 | 1/4/2024 5:33 PM | 85 | 19.60 | 23.00 | 27.20 | 0.00 | 0.00% | 1 | 959 | 0.00% |
| BHP240517P00090000 | 1/4/2024 5:54 PM | 90 | 24.50 | 27.90 | 32.20 | 0.00 | 0.00% | 86 | 850 | 0.00% |
| BHP240517P00095000 | 1/4/2024 4:33 PM | 95 | 29.30 | 33.00 | 37.50 | 0.00 | 0.00% | 5 | 53 | 0.00% |
| BHP240517P00100000 | 1/5/2024 4:59 PM | 100 | 34.80 | 37.90 | 42.10 | 0.00 | 0.00% | 102 | 967 | 0.00% |
Related Tickers
RIO Rio Tinto Group
68.24
+0.68%
VALE Vale S.A.
12.28
+1.82%
AAL.L Anglo American plc
2,643.00
+3.24%
AAUKF Anglo American plc
33.15
+3.61%
NGLOY Anglo American plc
16.53
+2.99%
TECK Teck Resources Limited
50.38
+1.70%
MP MP Materials Corp.
16.00
-0.19%
GLNCY Glencore plc
11.70
-0.68%
GLEN.L Glencore plc
469.50
+0.19%
LAC Lithium Americas Corp.
4.6200
+4.52%