NYSE - Delayed Quote • USD
BHP Group Limited (BHP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517C00027500 | 3/6/2024 8:37 PM | 27.5 | 31.00 | 28.50 | 30.50 | 0.00 | 0.00% | 2 | 0 | 262.70% |
| BHP240517C00030000 | 3/6/2024 8:37 PM | 30 | 28.50 | 26.20 | 29.00 | 0.00 | 0.00% | 4 | 0 | 277.83% |
| BHP240517C00032500 | 3/6/2024 7:49 PM | 32.5 | 26.10 | 23.30 | 26.50 | 0.00 | 0.00% | 5 | 0 | 237.31% |
| BHP240517C00035000 | 3/6/2024 7:49 PM | 35 | 23.80 | 22.80 | 24.80 | 0.00 | 0.00% | 5 | 0 | 279.83% |
| BHP240517C00037500 | 3/6/2024 8:10 PM | 37.5 | 20.80 | 20.30 | 20.60 | 0.00 | 0.00% | 70 | 0 | 214.36% |
| BHP240517C00040000 | 4/15/2024 5:38 PM | 40 | 19.30 | 16.30 | 18.20 | 0.00 | 0.00% | 8 | 9 | 157.72% |
| BHP240517C00042500 | 3/6/2024 8:10 PM | 42.5 | 15.80 | 15.40 | 15.60 | 0.00 | 0.00% | 80 | 0 | 167.72% |
| BHP240517C00045000 | 3/6/2024 8:34 PM | 45 | 14.20 | 12.90 | 13.20 | 0.00 | 0.00% | 1,400 | 0 | 146.44% |
| BHP240517C00050000 | 5/3/2024 1:54 PM | 50 | 6.70 | 4.30 | 6.60 | 0.37 | 5.85% | 2 | 33 | 52.44% |
| BHP240517C00052500 | 5/2/2024 7:38 PM | 52.5 | 3.62 | 4.00 | 4.20 | 0.00 | 0.00% | 6 | 29 | 39.94% |
| BHP240517C00055000 | 5/3/2024 7:34 PM | 55 | 2.05 | 1.90 | 2.05 | 0.11 | 5.67% | 401 | 314 | 30.52% |
| BHP240517C00057500 | 5/3/2024 7:42 PM | 57.5 | 0.70 | 0.60 | 0.75 | 0.08 | 12.90% | 230 | 1,854 | 28.71% |
| BHP240517C00060000 | 5/3/2024 7:29 PM | 60 | 0.17 | 0.10 | 0.20 | 0.05 | 41.67% | 129 | 3,008 | 28.52% |
| BHP240517C00062500 | 5/3/2024 7:28 PM | 62.5 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 4 | 1,754 | 34.28% |
| BHP240517C00065000 | 5/2/2024 4:16 PM | 65 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,927 | 38.67% |
| BHP240517C00067500 | 4/30/2024 5:24 PM | 67.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,037 | 46.88% |
| BHP240517C00070000 | 5/3/2024 4:51 PM | 70 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 1 | 933 | 63.67% |
| BHP240517C00072500 | 4/8/2024 6:04 PM | 72.5 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 217 | 104.54% |
| BHP240517C00075000 | 3/25/2024 5:17 PM | 75 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1,247 | 72.66% |
| BHP240517C00077500 | 2/28/2024 7:30 PM | 77.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 297 | 79.69% |
| BHP240517C00080000 | 4/17/2024 4:31 PM | 80 | 0.13 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 73 | 122.17% |
| BHP240517C00085000 | 1/19/2024 4:29 PM | 85 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 100 | 626 | 121.48% |
| BHP240517C00090000 | 2/15/2024 6:13 PM | 90 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 194 | 109.38% |
| BHP240517C00095000 | 2/16/2024 3:05 PM | 95 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 117 | 116 | 119.53% |
| BHP240517C00100000 | 2/15/2024 3:10 PM | 100 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 243 | 243 | 129.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240517P00027500 | 3/14/2024 3:55 PM | 27.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 170.70% |
| BHP240517P00030000 | 10/2/2023 2:42 PM | 30 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 3 | 181.84% |
| BHP240517P00035000 | 9/25/2023 6:50 PM | 35 | 0.42 | 0.35 | 0.50 | 0.00 | 0.00% | 2 | 2 | 163.09% |
| BHP240517P00037500 | 2/23/2024 4:27 PM | 37.5 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 107.62% |
| BHP240517P00040000 | 5/1/2024 1:48 PM | 40 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 21 | 140.82% |
| BHP240517P00042500 | 5/2/2024 2:31 PM | 42.5 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 1,000 | 1,041 | 106.84% |
| BHP240517P00045000 | 4/5/2024 1:30 PM | 45 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 51 | 61.33% |
| BHP240517P00047500 | 5/2/2024 5:07 PM | 47.5 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 261 | 51.37% |
| BHP240517P00050000 | 5/1/2024 4:14 PM | 50 | 0.11 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 1,382 | 38.48% |
| BHP240517P00052500 | 5/3/2024 2:55 PM | 52.5 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 1 | 1,543 | 32.81% |
| BHP240517P00055000 | 5/3/2024 7:59 PM | 55 | 0.58 | 0.55 | 0.65 | -0.27 | -31.76% | 46 | 2,776 | 27.00% |
| BHP240517P00057500 | 5/3/2024 6:52 PM | 57.5 | 1.67 | 1.70 | 1.85 | -0.23 | -12.11% | 70 | 1,712 | 25.29% |
| BHP240517P00060000 | 5/3/2024 2:11 PM | 60 | 3.74 | 3.60 | 3.90 | -0.16 | -4.10% | 2 | 776 | 26.76% |
| BHP240517P00062500 | 4/26/2024 6:18 PM | 62.5 | 6.20 | 6.10 | 6.30 | 0.00 | 0.00% | 1 | 0 | 30.86% |
| BHP240517P00065000 | 5/1/2024 1:39 PM | 65 | 9.77 | 8.10 | 8.80 | 0.00 | 0.00% | 1 | 10 | 40.04% |
| BHP240517P00067500 | 4/16/2024 3:43 PM | 67.5 | 10.39 | 9.70 | 13.40 | 0.00 | 0.00% | 20 | 0 | 67.38% |
| BHP240517P00070000 | 3/15/2024 4:48 PM | 70 | 14.51 | 11.30 | 11.50 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BHP240517P00072500 | 12/27/2023 4:35 PM | 72.5 | 7.00 | 9.60 | 14.40 | 0.00 | 0.00% | 50 | 60 | 0.00% |
| BHP240517P00075000 | 1/2/2024 7:44 PM | 75 | 9.40 | 12.40 | 16.90 | 0.00 | 0.00% | 1 | 481 | 0.00% |
| BHP240517P00080000 | 12/18/2023 5:20 PM | 80 | 15.00 | 18.40 | 23.00 | 0.00 | 0.00% | 102 | 238 | 0.00% |
| BHP240517P00085000 | 1/4/2024 5:33 PM | 85 | 19.60 | 23.00 | 27.20 | 0.00 | 0.00% | 1 | 959 | 0.00% |
| BHP240517P00090000 | 1/4/2024 5:54 PM | 90 | 24.50 | 27.90 | 32.20 | 0.00 | 0.00% | 86 | 850 | 0.00% |
| BHP240517P00095000 | 1/4/2024 4:33 PM | 95 | 29.30 | 33.00 | 37.50 | 0.00 | 0.00% | 5 | 53 | 0.00% |
| BHP240517P00100000 | 1/5/2024 4:59 PM | 100 | 34.80 | 37.90 | 42.10 | 0.00 | 0.00% | 102 | 967 | 0.00% |
Related Tickers
RIO Rio Tinto Group
68.94
+0.97%
VALE Vale S.A.
12.61
+0.72%
AAL.L Anglo American plc
2,693.50
+1.20%
AAUKF Anglo American plc
33.62
-3.79%
NGLOY Anglo American plc
17.04
-2.29%
TECK Teck Resources Limited
49.29
+1.73%
GLNCY Glencore plc
11.44
+1.15%
MP MP Materials Corp.
15.41
-3.45%
GLEN.L Glencore plc
455.00
-0.81%
LAC Lithium Americas Corp.
4.4900
0.00%