BHP - BHP Billiton Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP171117C000230002017-09-06 2:06PM EST23.0021.5118.2018.500.00-90604.69%
BHP171117C000250002017-06-02 10:46PM EST25.009.7016.2016.350.00-100.00%
BHP171117C000260002017-06-02 10:46PM EST26.009.2515.2015.350.00-100.00%
BHP171117C000270002017-09-11 9:55AM EST27.0016.3514.2014.350.00-30600.00%
BHP171117C000280002017-09-13 8:43AM EST28.0015.5513.2013.350.00-770.00%
BHP171117C000290002017-09-11 10:24AM EST29.0014.3012.2012.400.00-11296.88%
BHP171117C000300002017-09-14 9:49AM EST30.0012.4511.2011.350.00-110.00%
BHP171117C000310002017-09-28 9:01AM EST31.009.2010.2010.350.00-30310.00%
BHP171117C000320002017-09-13 8:40AM EST32.0011.559.209.350.00-110.00%
BHP171117C000330002017-09-13 8:41AM EST33.0010.608.208.350.00-220.00%
BHP171117C000340002017-09-08 10:15AM EST34.008.957.207.350.00-660.00%
BHP171117C000350002017-11-17 10:40AM EST35.006.256.306.45-0.10-1.57%178189.06%
BHP171117C000360002017-11-17 3:13PM EST36.005.375.305.45+0.22+4.27%1786162.50%
BHP171117C000370002017-11-17 1:53PM EST37.004.304.354.45-0.93-17.78%29107.81%
BHP171117C000380002017-11-06 9:30AM EST38.005.104.704.900.00-111337.30%
BHP171117C000390002017-11-17 12:06PM EST39.002.312.302.65+0.08+3.59%127690.23%
BHP171117C000400002017-11-17 1:54PM EST40.001.311.101.59+0.06+4.80%6624281.45%
BHP171117C000410002017-11-17 3:52PM EST41.000.420.330.50+0.06+16.67%732,33231.25%
BHP171117C000420002017-11-17 3:33PM EST42.000.030.000.080.00-1271,59033.40%
BHP171117C000430002017-11-17 11:56AM EST43.000.010.000.030.00-11,60448.44%
BHP171117C000440002017-11-17 2:14PM EST44.000.010.000.010.00-62,18253.13%
BHP171117C000450002017-11-14 12:10PM EST45.000.010.000.010.00-1570968.75%
BHP171117C000460002017-11-10 1:10PM EST46.000.020.000.14-0.03-60.00%26361127.34%
BHP171117C000470002017-10-27 9:04AM EST47.000.030.000.04-0.02-40.00%3235118.75%
BHP171117C000480002017-09-07 8:59AM EST48.000.510.370.410.00-397253.52%
BHP171117C000490002017-11-13 3:25PM EST49.000.030.000.060.00-396159.38%
BHP171117C000500002017-09-25 1:20PM EST50.000.030.000.030.00-25153159.38%
BHP171117C000550002017-09-01 10:57PM EST55.000.030.010.040.00-11240.63%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP171117P000230002017-06-12 10:39AM EST23.000.090.080.13-0.03-25.00%127590.63%
BHP171117P000240002017-07-31 8:49AM EST24.000.010.000.03-0.19-95.00%2029418.75%
BHP171117P000250002017-07-10 1:18PM EST25.000.080.010.050.00-522428.13%
BHP171117P000260002017-08-18 9:47AM EST26.000.030.000.03-0.10-76.92%13362.50%
BHP171117P000270002017-08-09 2:56PM EST27.000.030.020.070.00-21,605390.63%
BHP171117P000280002017-08-01 9:00AM EST28.000.070.030.080.00-2581371.88%
BHP171117P000290002017-09-15 11:31AM EST29.000.030.000.03-0.07-70.00%1132287.50%
BHP171117P000300002017-11-16 1:22PM EST30.000.010.000.030.00-1120262.50%
BHP171117P000310002017-09-26 8:37AM EST31.000.040.010.040.00-20183253.13%
BHP171117P000320002017-09-01 11:48AM EST32.000.060.030.06-0.05-45.45%20305250.00%
BHP171117P000330002017-11-01 1:05PM EST33.000.020.000.030.00-22,132190.63%
BHP171117P000340002017-10-18 2:48PM EST34.000.020.010.030.00-5448175.00%
BHP171117P000350002017-11-07 12:05PM EST35.000.010.000.350.00-20490231.25%
BHP171117P000360002017-10-24 9:44AM EST36.000.030.030.050.00-31,443146.09%
BHP171117P000370002017-11-01 10:15AM EST37.000.020.010.040.00-20434112.50%
BHP171117P000380002017-11-10 2:39PM EST38.000.020.000.170.00-4588114.84%
BHP171117P000390002017-11-17 10:03AM EST39.000.020.000.02-0.01-33.33%122056.25%
BHP171117P000400002017-11-17 9:33AM EST40.000.010.000.38-0.01-50.00%11,77778.13%
BHP171117P000410002017-11-17 3:50PM EST41.000.020.000.02-0.05-71.43%1171,48515.24%
BHP171117P000420002017-11-17 1:47PM EST42.000.700.600.74+0.02+2.94%1,5253,05839.65%
BHP171117P000430002017-11-17 1:58PM EST43.001.711.581.91+0.07+4.27%211,71071.48%
BHP171117P000440002017-11-16 1:00PM EST44.002.762.592.780.00-2712282.81%
BHP171117P000450002017-11-17 11:42AM EST45.004.003.553.95+1.67+71.67%152124.22%
BHP171117P000460002017-11-14 12:47PM EST46.004.464.554.650.00-120108.59%
BHP171117P000470002017-09-26 9:05AM EST47.006.155.705.850.00-32165176.17%
BHP171117P000480002017-09-05 11:22AM EST48.005.056.706.850.00-482197.27%
BHP171117P000490002017-09-22 9:53AM EST49.007.107.707.850.00-310217.19%
BHP171117P000500002017-07-26 12:04PM EST50.0010.308.708.850.00-160236.72%
BHP171117P000550002017-08-25 8:30AM EST55.0013.2013.7013.850.00-18323.44%