BHP - BHP Billiton Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP180216C000200002017-10-30 2:47PM EST20.0020.8520.7520.95+0.10+0.48%1050.00%
BHP180216C000210002017-10-31 12:59PM EST21.0020.1521.1521.350.00-590.00%
BHP180216C000220002017-10-30 10:53AM EST22.0019.1018.7519.00+0.50+2.69%5150.00%
BHP180216C000230002017-10-31 10:11AM EST23.0018.0518.9519.550.00-8350.00%
BHP180216C000240002017-10-31 9:36AM EST24.0017.0018.1018.600.00-470.00%
BHP180216C000250002017-09-15 10:51PM EST25.0019.3016.3016.450.00-20200.00%
BHP180216C000270002017-11-08 12:05PM EST27.0016.7015.8016.300.00-3420.00%
BHP180216C000280002017-11-21 10:36AM EST28.0013.7514.6515.250.00-12560.00%
BHP180216C000290002017-11-22 10:30AM EST29.0013.4013.5514.100.00-601130.00%
BHP180216C000300002018-01-03 11:43AM EST30.0017.7217.9018.200.00-52480.00%
BHP180216C000320002017-09-08 10:58PM EST32.0012.359.509.650.00-20200.00%
BHP180216C000330002017-12-13 9:34AM EST33.009.258.7511.950.00-3230.00%
BHP180216C000340002017-09-20 8:39AM EST34.009.107.657.800.00-33330.00%
BHP180216C000350002017-12-15 12:49PM EST35.008.006.659.30+1.53+23.65%2630.00%
BHP180216C000360002017-12-11 1:42PM EST36.006.155.308.850.00-103440.00%
BHP180216C000370002017-11-30 2:41PM EST37.005.155.355.550.00-101730.00%
BHP180216C000380002018-01-09 12:00PM EST38.0011.1412.7013.250.00-54152118.16%
BHP180216C000390002018-01-16 1:28PM EST39.0010.5410.1010.850.00-28870.61%
BHP180216C000400002018-01-19 10:16AM EST40.009.759.609.75-0.52-5.06%1516556.06%
BHP180216C000410002018-01-17 9:30AM EST41.008.788.408.950.00-638850.88%
BHP180216C000420002018-01-22 1:08PM EST42.007.257.408.55+0.60+9.02%131958.20%
BHP180216C000430002018-01-17 11:03AM EST43.006.496.206.850.00-1524847.85%
BHP180216C000440002018-01-19 3:48PM EST44.005.765.356.05+0.06+1.05%360448.63%
BHP180216C000450002018-01-19 1:33PM EST45.004.724.754.90-0.08-1.67%1752838.09%
BHP180216C000460002018-01-19 3:16PM EST46.003.933.803.95+0.05+1.29%1138833.59%
BHP180216C000470002018-01-22 12:57PM EST47.002.602.712.86-0.36-12.16%330725.10%
BHP180216C000480002018-01-22 3:49PM EST48.002.031.912.18-0.22-9.78%3236825.81%
BHP180216C000490002018-01-22 2:16PM EST49.001.281.281.40-0.25-16.34%4959422.27%
BHP180216C000500002018-01-22 3:50PM EST50.000.820.770.91-0.17-17.17%34991622.07%
BHP180216C000525002018-01-22 3:49PM EST52.500.190.180.20-0.08-29.63%2118820.75%
BHP180216C000550002018-01-22 11:06AM EST55.000.050.030.06-0.03-37.50%4235223.44%
BHP180216C000600002018-01-05 11:47PM EST60.000.020.000.030.00-106033.99%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP180216P000290002017-08-21 8:33AM EST29.000.300.160.240.00-519116.02%
BHP180216P000300002017-12-21 9:57AM EST30.000.020.000.030.00-1275.00%
BHP180216P000310002017-11-17 11:57PM EST31.000.120.070.130.00-3391.21%
BHP180216P000320002017-12-08 11:30AM EST32.000.050.040.07-0.02-28.57%14878.13%
BHP180216P000330002017-12-08 10:40AM EST33.000.080.070.10-0.01-11.11%16878.32%
BHP180216P000340002018-01-22 1:48PM EST34.000.010.000.03-0.01-50.00%510857.81%
BHP180216P000350002017-12-28 9:31AM EST35.000.030.010.040.00-219057.03%
BHP180216P000360002018-01-02 12:56PM EST36.000.020.000.030.00-1321553.91%
BHP180216P000370002018-01-19 11:29AM EST37.000.020.000.04-0.04-66.67%416351.95%
BHP180216P000380002018-01-12 11:16AM EST38.000.010.000.03-0.06-85.71%257646.09%
BHP180216P000390002017-12-11 9:55AM EST39.000.660.290.360.00-624366.41%
BHP180216P000400002018-01-09 2:42PM EST40.000.030.010.060.00-2961742.38%
BHP180216P000410002018-01-19 3:29PM EST41.000.030.010.040.00-332235.74%
BHP180216P000420002018-01-11 3:33PM EST42.000.050.030.080.00-756735.94%
BHP180216P000430002018-01-22 3:53PM EST43.000.040.020.05-0.03-42.86%1036028.91%
BHP180216P000440002018-01-17 11:09AM EST44.000.140.060.100.00-629428.71%
BHP180216P000450002018-01-22 12:46PM EST45.000.130.080.13-0.05-27.78%522525.88%
BHP180216P000460002018-01-22 12:40PM EST46.000.230.160.21-0.04-14.81%1210724.41%
BHP180216P000470002018-01-22 2:55PM EST47.000.340.290.370.00-927323.78%
BHP180216P000480002018-01-22 1:34PM EST48.000.600.510.56+0.07+13.21%1934921.92%
BHP180216P000490002018-01-22 3:32PM EST49.000.900.840.94+0.03+3.45%5953421.88%
BHP180216P000500002018-01-22 3:49PM EST50.001.361.251.43+0.02+1.49%1741,00421.31%
BHP180216P000525002018-01-22 3:52PM EST52.503.252.973.30-0.11-3.27%20222.07%
BHP180216P000550002018-01-19 12:11PM EST55.005.405.355.50+0.90+20.00%20500.00%
BHP180216P000600002018-01-12 11:44PM EST60.009.359.209.400.00-200.00%