U.S. Markets close in 1 hr 1 min

BHP Billiton Limited (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.655-0.515 (-1.251%)
As of 2:59PM 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 EDT21.0017.2014.3514.950.00-200.00%
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 EDT30.0010.6610.6010.80+0.21+2.01%1531204.69%
BHP170818C000310002017-08-07 3:50PM EDT31.0010.9010.8011.20+7.05+183.12%446445.90%
BHP170818C000320002017-08-09 9:30AM EDT32.009.208.108.600.00-11450.00%
BHP170818C000330002017-06-28 3:08PM EDT33.003.003.053.150.00-11700.00%
BHP170818C000340002017-08-15 9:54AM EDT34.005.766.606.750.00-1219114.06%
BHP170818C000350002017-08-16 2:27PM EDT35.005.895.605.750.00-11,37298.44%
BHP170818C000360002017-08-16 2:23PM EDT36.004.954.654.750.00-171294.53%
BHP170818C000370002017-08-16 3:17PM EDT37.004.053.603.800.00-1174976.56%
BHP170818C000380002017-08-17 11:22AM EDT38.002.802.602.77-0.25-8.20%61,00353.91%
BHP170818C000390002017-08-17 12:36PM EDT39.001.681.631.74-0.40-19.23%2197848.05%
BHP170818C000400002017-08-17 1:57PM EDT40.000.760.710.80-0.34-30.91%331,15132.62%
BHP170818C000410002017-08-17 2:38PM EDT41.000.120.090.12-0.16-57.14%1152,35721.29%
BHP170818C000420002017-08-17 1:58PM EDT42.000.020.000.02-0.06-75.00%12,06627.34%
BHP170818C000430002017-08-16 12:07PM EDT43.000.080.000.030.00-1579146.09%
BHP170818C000440002017-08-16 11:58AM EDT44.000.020.000.030.00-173453.91%
BHP170818C000450002017-07-31 10:32AM EDT45.000.060.070.11+0.02+50.00%3333592.58%
BHP170818C000460002017-07-13 10:12AM EDT46.000.020.000.040.00-513781.25%
BHP170818C000470002017-07-10 2:40PM EDT47.000.030.000.030.00-236190.63%
BHP170818C000480002017-06-02 11:46PM EDT48.000.050.000.030.00-4169100.00%
BHP170818C000490002017-06-02 11:46PM EDT49.000.230.000.030.00-577110.94%
BHP170818C000500002017-08-11 9:30AM EDT50.000.020.000.03-0.01-33.33%2205121.88%
BHP170818C000550002017-06-02 11:46PM EDT55.000.010.000.030.00-20104168.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP170818P000190002017-06-02 11:46PM EDT19.000.080.000.020.00-44387.50%
BHP170818P000200002017-06-02 11:46PM EDT20.000.060.000.030.00-2010381.25%
BHP170818P000210002017-06-02 11:46PM EDT21.000.020.000.030.00-24356.25%
BHP170818P000220002017-06-02 11:46PM EDT22.000.010.000.030.00-525331.25%
BHP170818P000240002017-06-15 9:31AM EDT24.000.020.000.030.00-200287.50%
BHP170818P000250002017-06-02 11:46PM EDT25.000.040.010.050.00-545293.75%
BHP170818P000260002017-06-27 9:55AM EDT26.000.010.010.030.00-2106256.25%
BHP170818P000270002017-07-03 12:05PM EDT27.000.010.000.030.00-1077231.25%
BHP170818P000280002017-08-01 9:31AM EDT28.000.010.000.020.00-1256200.00%
BHP170818P000290002017-07-12 11:05AM EDT29.000.010.000.030.00-1556193.75%
BHP170818P000300002017-08-03 2:44PM EDT30.000.010.000.020.00-2493168.75%
BHP170818P000310002017-08-02 12:15PM EDT31.000.010.000.030.00-20492159.38%
BHP170818P000320002017-08-01 10:10AM EDT32.000.040.000.030.00-101,284142.19%
BHP170818P000330002017-08-01 9:31AM EDT33.000.010.000.030.00-23,699125.00%
BHP170818P000340002017-08-09 1:01PM EDT34.000.030.000.030.00-1683109.38%
BHP170818P000350002017-08-02 2:54PM EDT35.000.010.000.040.00-7781098.44%
BHP170818P000360002017-08-11 10:13AM EDT36.000.010.000.04-0.03-75.00%201,53482.81%
BHP170818P000370002017-08-16 11:21AM EDT37.000.010.000.030.00-11,01263.28%
BHP170818P000380002017-08-16 11:29AM EDT38.000.090.000.030.00-284653.91%
BHP170818P000390002017-08-17 12:36PM EDT39.000.040.000.03+0.03+300.00%21,16336.72%
BHP170818P000400002017-08-17 1:34PM EDT40.000.070.040.07+0.01+16.67%101,18724.02%
BHP170818P000410002017-08-17 1:18PM EDT41.000.440.390.47+0.16+57.14%1653721.68%
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 EDT44.008.158.458.700.00-730545.70%
BHP170818P000450002017-06-02 11:46PM EDT45.008.109.459.650.00-3458571.48%
BHP170818P000460002017-06-02 11:46PM EDT46.007.3010.4010.700.00-44598.05%
BHP170818P000480002017-06-02 11:46PM EDT48.0010.8512.4012.700.00-3131646.97%
BHP170818P000490002017-06-02 11:46PM EDT49.009.4513.3013.850.00-30671.88%
BHP170818P000500002017-06-02 11:46PM EDT50.0011.1014.4014.850.00-25698.05%
BHP170818P000550002017-06-02 11:46PM EDT55.0014.7019.4019.650.00-40787.30%