Advertisement
Advertisement
U.S. Markets close in 5 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

BHP Group (BHP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.65-0.32 (-0.48%)
As of 10:09AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP220121C000250002021-11-10 6:59AM EST25.0031.6031.5033.100.00-17000.00%
BHP220121C000275002021-11-10 6:59AM EST27.5011.8128.4031.200.00-210.00%
BHP220121C000300002021-12-30 3:07PM EST30.0030.2529.8034.500.00-110.00%
BHP220121C000325002021-11-10 6:59AM EST32.5032.7024.2025.100.00-1400.00%
BHP220121C000350002021-11-10 6:59AM EST35.0021.6021.8022.800.00-1240.00%
BHP220121C000375002021-10-25 12:59PM EST37.5019.4016.0017.800.00-10260.00%
BHP220121C000400002021-12-21 2:41PM EST40.0019.4020.4024.200.00-190.00%
BHP220121C000425002022-01-05 10:29AM EST42.5020.4017.9021.60+8.60+72.88%12130.00%
BHP220121C000450002022-01-05 10:28AM EST45.0017.4215.2019.30+1.92+12.39%4500.00%
BHP220121C000475002021-12-31 12:18PM EST47.5012.4012.5016.900.00-11260.00%
BHP220121C000500002022-01-05 10:26AM EST50.0012.2210.4012.50+2.02+19.80%272810.00%
BHP220121C000525002022-01-04 10:46AM EST52.509.057.8011.000.00-23770.00%
BHP220121C000550002022-01-05 11:06AM EST55.007.805.308.60+1.10+16.42%11,3340.00%
BHP220121C000575002022-01-05 1:08PM EST57.505.604.705.30+1.30+30.23%82,1000.00%
BHP220121C000600002022-01-05 3:08PM EST60.002.752.602.95+0.44+19.05%611,4430.00%
BHP220121C000625002022-01-05 3:20PM EST62.501.281.151.30+0.34+36.17%2343,1820.00%
BHP220121C000650002022-01-05 3:56PM EST65.000.400.400.45+0.06+17.65%2961,9830.00%
BHP220121C000675002022-01-05 3:57PM EST67.500.160.150.20+0.06+60.00%1831,60218.46%
BHP220121C000700002022-01-05 9:38AM EST70.000.070.000.15-0.03-30.00%757938.57%
BHP220121C000725002021-12-28 11:41AM EST72.500.150.000.150.00-11,01957.03%
BHP220121C000750002022-01-04 3:43PM EST75.000.010.000.050.00-12,49553.52%
BHP220121C000775002021-12-21 12:39PM EST77.500.100.000.000.00-220925.00%
BHP220121C000800002021-12-31 11:06AM EST80.000.020.000.050.00-351,01877.34%
BHP220121C000825002021-11-19 3:51PM EST82.500.050.000.100.00-3147897.66%
BHP220121C000850002021-12-21 9:30AM EST85.000.160.000.500.00-1300143.36%
BHP220121C000875002021-11-10 6:59AM EST87.500.200.000.750.00-21,128170.31%
BHP220121C000900002021-11-16 10:07AM EST90.000.070.000.050.00-55,256118.75%
BHP220121C000950002021-11-10 6:59AM EST95.000.100.000.100.00-18281149.22%
BHP220121C001000002021-12-01 2:30PM EST100.000.050.000.050.00-42,735154.69%
BHP220121C001050002021-11-10 6:59AM EST105.000.070.000.050.00-197170.31%
BHP220121C001100002021-11-24 10:51AM EST110.000.050.000.050.00-5417184.38%
BHP220121C001150002021-11-10 6:59AM EST115.000.050.000.050.00-513,741198.44%
BHP220121C001200002021-11-16 10:07AM EST120.000.030.000.050.00-5123212.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BHP220121P000175002021-11-10 6:59AM EST17.500.200.000.050.00-632490.63%
BHP220121P000200002021-12-27 12:34PM EST20.000.050.000.050.00-336443.75%
BHP220121P000225002021-11-10 6:59AM EST22.500.870.000.100.00-31435.94%
BHP220121P000250002021-11-10 6:59AM EST25.000.050.000.100.00-251395.31%
BHP220121P000275002021-11-10 6:59AM EST27.500.050.000.100.00-978359.38%
BHP220121P000300002021-12-03 3:33PM EST30.000.150.000.150.00-5234344.53%
BHP220121P000325002021-11-10 6:59AM EST32.500.170.000.300.00-174346.88%
BHP220121P000350002021-12-08 10:22AM EST35.000.100.000.750.00-187371.09%
BHP220121P000375002021-11-10 6:59AM EST37.500.390.100.150.00-1221275.78%
BHP220121P000400002021-12-21 10:40AM EST40.000.050.000.050.00-4317198.44%
BHP220121P000425002021-12-29 9:54AM EST42.500.030.000.050.00-10492178.13%
BHP220121P000450002022-01-05 11:50AM EST45.000.050.000.15-0.02-28.57%101,185182.03%
BHP220121P000475002021-12-30 10:13AM EST47.500.050.050.750.00-10808219.53%
BHP220121P000500002022-01-05 1:49PM EST50.000.090.050.25-0.05-35.71%112,840156.25%
BHP220121P000525002022-01-05 2:31PM EST52.500.150.050.150.00-23953124.22%
BHP220121P000550002022-01-05 3:05PM EST55.000.140.100.15-0.06-30.00%52,463107.81%
BHP220121P000575002022-01-05 2:35PM EST57.500.300.250.30-0.05-14.29%791,541104.30%
BHP220121P000600002022-01-05 3:43PM EST60.000.650.650.80-0.30-31.58%641,647110.64%
BHP220121P000625002022-01-05 3:45PM EST62.501.651.601.70-0.35-17.50%151,234123.24%
BHP220121P000650002022-01-05 12:10PM EST65.003.003.304.90-0.93-23.66%32548177.83%
BHP220121P000675002022-01-04 1:47PM EST67.506.504.107.700.00-1318195.41%
BHP220121P000700002021-12-27 11:48AM EST70.0010.407.109.800.00-11,002233.35%
BHP220121P000725002022-01-03 1:42PM EST72.5012.708.6012.200.00-86560244.97%
BHP220121P000750002022-01-05 1:58PM EST75.0012.2010.9014.80-2.92-19.31%1295271.39%
BHP220121P000775002022-01-04 10:50AM EST77.5016.0013.8016.800.00-5495295.26%
BHP220121P000800002021-11-10 6:59AM EST80.0019.2022.1023.500.00-740503.56%
BHP220121P000825002021-11-10 6:59AM EST82.5021.9024.6026.300.00-1136532.62%
BHP220121P000850002021-11-10 6:59AM EST85.0031.5027.3028.800.00-10178558.55%
BHP220121P000875002021-11-10 6:59AM EST87.5026.5029.5031.400.00-3663575.98%
BHP220121P000900002021-11-10 6:59AM EST90.0029.4031.8033.900.00-412592.33%
BHP220121P000950002021-11-10 6:59AM EST95.0024.6036.7038.800.00-3189625.78%
BHP220121P001000002021-11-10 6:59AM EST100.0030.3742.0043.700.00-218663.38%
BHP220121P001050002021-11-10 6:59AM EST105.0045.5047.0048.700.00-406694.53%
BHP220121P001100002021-11-10 6:59AM EST110.0052.2052.0053.800.00-1414725.34%
BHP220121P001200002021-11-10 6:59AM EST120.0062.6062.1063.700.00--1777.54%
Advertisement
Advertisement