BHP - BHP Billiton Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP171215C000260002017-09-15 10:51PM EST26.0017.5515.2515.400.00-20200.00%
BHP171215C000270002017-09-15 10:51PM EST27.0016.5514.2514.400.00-20200.00%
BHP171215C000310002017-09-08 10:57PM EST31.0013.3510.2510.400.00-20200.00%
BHP171215C000320002017-09-25 9:12AM EST32.009.739.309.550.00-880.00%
BHP171215C000330002017-10-19 11:30AM EST33.008.708.308.450.00-330.00%
BHP171215C000340002017-11-17 9:54AM EST34.007.297.357.50-3.23-30.70%5000.00%
BHP171215C000350002017-09-08 10:15AM EST35.008.156.356.750.00-33330.00%
BHP171215C000360002017-11-20 11:17AM EST36.005.206.606.900.00-1212201.56%
BHP171215C000370002017-09-06 2:37PM EST37.007.524.554.650.00-2400.00%
BHP171215C000380002017-12-07 1:51PM EST38.003.071.344.80-0.54-14.96%613159.38%
BHP171215C000390002017-12-11 9:33AM EST39.002.523.303.450.00-2424164.84%
BHP171215C000400002017-12-14 9:37AM EST40.002.602.322.37+0.20+8.33%546146.88%
BHP171215C000410002017-12-14 11:38AM EST41.001.691.321.37+0.28+19.86%1956729.69%
BHP171215C000420002017-12-14 1:51PM EST42.000.650.460.49+0.22+51.16%371,07423.24%
BHP171215C000430002017-12-14 1:13PM EST43.000.100.000.04+0.04+66.67%361,18218.75%
BHP171215C000440002017-12-13 2:54PM EST44.000.010.000.010.00-1098327.34%
BHP171215C000450002017-12-14 9:44AM EST45.000.010.000.010.00-23,66640.63%
BHP171215C000460002017-12-07 9:30AM EST46.000.100.000.05+0.04+66.67%1046860.94%
BHP171215C000470002017-12-13 3:36PM EST47.000.010.000.020.00-10917964.06%
BHP171215C000480002017-11-22 11:33AM EST48.000.040.000.040.00-18982.81%
BHP171215C000490002017-11-01 10:21AM EST49.000.070.040.070.00-274110.16%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP171215P000250002017-10-02 10:54AM EST25.000.010.000.030.00-2020287.50%
BHP171215P000280002017-06-16 10:48PM EST28.000.610.600.660.00-10459.38%
BHP171215P000290002017-09-22 10:52PM EST29.000.040.030.050.00-55242.19%
BHP171215P000300002017-11-06 10:57AM EST30.000.010.000.040.00-136203.13%
BHP171215P000310002017-12-05 10:22AM EST31.000.020.000.15-0.06-75.00%363226.56%
BHP171215P000320002017-08-28 10:28AM EST32.000.200.080.140.00-10156222.66%
BHP171215P000330002017-09-21 10:01AM EST33.000.150.150.170.00-2110217.97%
BHP171215P000340002017-09-25 12:04PM EST34.000.240.170.230.00-46112207.42%
BHP171215P000350002017-11-13 12:19PM EST35.000.050.030.060.00-10402136.72%
BHP171215P000360002017-11-17 11:15AM EST36.000.080.060.08-0.05-38.46%89486129.69%
BHP171215P000370002017-12-06 10:25AM EST37.000.030.000.09-0.01-25.00%2530102.34%
BHP171215P000380002017-12-07 9:57AM EST38.000.050.010.06-0.10-66.67%119181.25%
BHP171215P000390002017-12-12 1:19PM EST39.000.030.000.040.00-639158.59%
BHP171215P000400002017-12-13 2:01PM EST40.000.040.000.040.00-860349.61%
BHP171215P000410002017-12-14 11:41AM EST41.000.020.000.04-0.04-66.67%551,18832.03%
BHP171215P000420002017-12-14 10:39AM EST42.000.080.070.09-0.15-65.22%10894417.58%
BHP171215P000430002017-12-14 10:02AM EST43.000.510.550.71-0.19-27.14%550920.31%
BHP171215P000440002017-12-14 11:15AM EST44.001.601.581.72-0.26-13.98%234440.23%
BHP171215P000450002017-12-14 1:59PM EST45.002.472.542.68-0.03-1.20%111045.31%
BHP171215P000460002017-11-14 1:36PM EST46.004.604.504.700.00-10208178.52%
BHP171215P000470002017-11-14 2:24PM EST47.005.505.555.700.00-2076203.13%
BHP171215P000480002017-11-08 3:07PM EST48.004.355.105.600.00-10250.00%
BHP171215P000490002017-11-09 11:03AM EST49.006.306.206.350.00-12950.00%
BHP171215P000500002017-11-13 10:11AM EST50.007.148.508.700.00-2022259.18%