U.S. Markets close in 3 hrs 6 mins

BHP Billiton Limited (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.59+0.13 (+0.32%)
As of 12:54PM EDT. Market open.
People also watch
RIOFCXVALECCJPOT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP170818C000210002017-06-02 11:46PM EDT21.0017.2014.3514.950.00-100.00%
BHP170818C000240002017-06-02 11:46PM EDT24.0011.9011.4011.600.00-110.00%
BHP170818C000250002017-06-02 11:46PM EDT25.0011.0510.4010.750.00-32320.00%
BHP170818C000270002017-06-02 11:46PM EDT27.009.208.458.650.00-330.00%
BHP170818C000280002017-06-02 11:46PM EDT28.006.607.557.700.00-34360.00%
BHP170818C000300002017-08-17 1:17PM EDT30.0010.6610.4010.550.00-15300.00%
BHP170818C000310002017-08-07 3:50PM EDT31.0010.9010.8011.20+7.05+183.12%446641.02%
BHP170818C000320002017-08-09 9:30AM EDT32.009.208.108.600.00-1145190.63%
BHP170818C000330002017-06-28 3:08PM EDT33.003.003.053.150.00-11700.00%
BHP170818C000340002017-08-18 10:16AM EDT34.006.376.456.60+0.61+10.59%1219146.88%
BHP170818C000350002017-08-18 11:54AM EDT35.005.465.405.60-0.43-7.30%21,372125.00%
BHP170818C000360002017-08-18 11:11AM EDT36.004.304.454.60-0.65-13.13%100712103.13%
BHP170818C000370002017-08-18 10:51AM EDT37.003.343.453.60-0.18-5.11%674182.81%
BHP170818C000380002017-08-17 3:48PM EDT38.002.302.392.58-0.21-8.37%29970.00%
BHP170818C000390002017-08-18 11:42AM EDT39.001.381.401.57-0.13-8.61%1519530.00%
BHP170818C000400002017-08-18 12:24PM EDT40.000.510.460.58-0.16-23.88%1591,1180.00%
BHP170818C000410002017-08-18 12:29PM EDT41.000.010.000.03-0.07-87.50%22,52918.36%
BHP170818C000420002017-08-17 1:58PM EDT42.000.020.000.080.00-12,06657.42%
BHP170818C000430002017-08-16 12:07PM EDT43.000.080.000.030.00-1579158.59%
BHP170818C000440002017-08-16 11:58AM EDT44.000.020.000.080.00-173492.19%
BHP170818C000450002017-08-17 3:20PM EDT45.000.020.000.040.00-331799.22%
BHP170818C000460002017-08-17 3:23PM EDT46.000.010.000.050.00-3134121.88%
BHP170818C000470002017-07-10 2:40PM EDT47.000.030.000.030.00-2361128.13%
BHP170818C000480002017-06-02 11:46PM EDT48.000.050.000.030.00-4169143.75%
BHP170818C000490002017-06-02 11:46PM EDT49.000.230.000.030.00-577159.38%
BHP170818C000500002017-08-11 9:30AM EDT50.000.020.000.03-0.01-33.33%2205171.88%
BHP170818C000550002017-06-02 11:46PM EDT55.000.010.000.030.00-20104240.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP170818P000190002017-06-02 11:46PM EDT19.000.080.000.020.00-44550.00%
BHP170818P000200002017-06-02 11:46PM EDT20.000.060.000.030.00-2010537.50%
BHP170818P000210002017-06-02 11:46PM EDT21.000.020.000.030.00-24500.00%
BHP170818P000220002017-06-02 11:46PM EDT22.000.010.000.030.00-525468.75%
BHP170818P000240002017-06-15 9:31AM EDT24.000.020.000.030.00-200406.25%
BHP170818P000250002017-06-02 11:46PM EDT25.000.040.010.050.00-545412.50%
BHP170818P000260002017-06-27 9:55AM EDT26.000.010.010.030.00-2106362.50%
BHP170818P000270002017-07-03 12:05PM EDT27.000.010.000.030.00-1077325.00%
BHP170818P000280002017-08-01 9:31AM EDT28.000.010.000.020.00-1256281.25%
BHP170818P000290002017-07-12 11:05AM EDT29.000.010.000.030.00-1556271.88%
BHP170818P000300002017-08-03 2:44PM EDT30.000.010.000.020.00-2493237.50%
BHP170818P000310002017-08-02 12:15PM EDT31.000.010.000.030.00-20492225.00%
BHP170818P000320002017-08-01 10:10AM EDT32.000.040.000.030.00-101,284200.00%
BHP170818P000330002017-08-01 9:31AM EDT33.000.010.000.030.00-23,699178.13%
BHP170818P000340002017-08-09 1:01PM EDT34.000.030.000.030.00-1683153.13%
BHP170818P000350002017-08-02 2:54PM EDT35.000.010.000.040.00-77810137.50%
BHP170818P000360002017-08-11 10:13AM EDT36.000.010.000.04-0.03-75.00%201,534115.63%
BHP170818P000370002017-08-16 11:21AM EDT37.000.010.000.080.00-11,012104.69%
BHP170818P000380002017-08-16 11:29AM EDT38.000.090.000.030.00-284665.63%
BHP170818P000390002017-08-17 12:36PM EDT39.000.040.000.050.00-21,16157.03%
BHP170818P000400002017-08-18 10:49AM EDT40.000.050.000.04-0.04-44.44%101,18626.17%
BHP170818P000410002017-08-18 11:49AM EDT41.000.610.440.62+0.15+32.61%1952744.53%
BHP170818P000420002017-08-07 2:23PM EDT42.000.780.660.69-0.70-47.30%2141700.00%
BHP170818P000430002017-08-07 2:08PM EDT43.001.422.761.43-5.08-78.15%2440.00%
BHP170818P000440002017-06-02 11:46PM EDT44.008.158.458.700.00-730767.97%
BHP170818P000450002017-06-02 11:46PM EDT45.008.109.459.650.00-3458804.30%
BHP170818P000460002017-06-02 11:46PM EDT46.007.3010.4010.700.00-44841.60%
BHP170818P000480002017-06-02 11:46PM EDT48.0010.8512.4012.700.00-3131910.74%
BHP170818P000490002017-06-02 11:46PM EDT49.009.4513.3013.850.00-30946.09%
BHP170818P000500002017-06-02 11:46PM EDT50.0011.1014.4014.850.00-25982.81%
BHP170818P000550002017-06-02 11:46PM EDT55.0014.7019.4019.650.00-401,108.59%