BHP Billiton Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240621C00027500 | 2023-12-26 3:41PM EDT | 27.50 | 41.33 | 32.10 | 37.00 | 0.00 | - | 1 | 1 | 300.00% |
| BHP240621C00030000 | 2024-04-15 10:18AM EDT | 30.00 | 30.00 | 27.50 | 30.40 | 0.00 | - | 40 | 40 | 194.73% |
| BHP240621C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 25.40 | 23.50 | 27.10 | 0.00 | - | 700 | 0 | 50.00% |
| BHP240621C00040000 | 2024-03-07 1:19PM EDT | 40.00 | 18.81 | 16.00 | 20.30 | 0.00 | - | 4 | 10 | 120.70% |
| BHP240621C00042500 | 2024-05-22 10:28AM EDT | 42.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BHP240621C00045000 | 2024-05-14 10:13AM EDT | 45.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| BHP240621C00047500 | 2023-09-14 11:07AM EDT | 47.50 | 13.42 | 11.50 | 11.80 | 0.00 | - | 3 | 48 | 0.00% |
| BHP240621C00050000 | 2024-05-21 10:20AM EDT | 50.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| BHP240621C00052500 | 2024-05-24 3:55PM EDT | 52.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BHP240621C00055000 | 2024-05-28 12:49PM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 547 | 0.00% |
| BHP240621C00057500 | 2024-05-28 12:49PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 128 | 1,346 | 0.00% |
| BHP240621C00060000 | 2024-05-28 3:40PM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 481 | 7,868 | 0.78% |
| BHP240621C00062500 | 2024-05-28 3:45PM EDT | 62.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 183 | 3,304 | 6.25% |
| BHP240621C00065000 | 2024-05-28 3:42PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 107 | 3,087 | 6.25% |
| BHP240621C00067500 | 2024-05-24 3:50PM EDT | 67.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 811 | 12.50% |
| BHP240621C00070000 | 2024-05-24 1:32PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,578 | 12.50% |
| BHP240621C00072500 | 2024-05-28 2:25PM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| BHP240621C00075000 | 2024-05-10 12:05PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 740 | 25.00% |
| BHP240621C00077500 | 2024-03-05 1:17PM EDT | 77.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 53.52% |
| BHP240621C00080000 | 2024-05-22 1:04PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 25.00% |
| BHP240621C00085000 | 2024-02-13 4:42PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 119 | 180 | 87.01% |
| BHP240621C00090000 | 2024-02-14 11:19AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 116 | 47 | 77.34% |
| BHP240621C00095000 | 2024-01-03 3:30PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 24 | 135.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240621P00027500 | 2023-12-01 12:36PM EDT | 27.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 234.18% |
| BHP240621P00030000 | 2024-03-15 1:09PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 3 | 129.69% |
| BHP240621P00032500 | 2023-08-24 11:50AM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 3 | 147.27% |
| BHP240621P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 98.83% |
| BHP240621P00037500 | 2024-04-01 12:23PM EDT | 37.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 17 | 152.25% |
| BHP240621P00040000 | 2024-05-17 1:53PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| BHP240621P00042500 | 2024-05-21 11:37AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| BHP240621P00045000 | 2024-05-16 11:49AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| BHP240621P00047500 | 2024-05-22 12:07PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 25.00% |
| BHP240621P00050000 | 2024-05-28 1:58PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 369 | 6,332 | 12.50% |
| BHP240621P00052500 | 2024-05-28 2:51PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 88 | 1,056 | 12.50% |
| BHP240621P00055000 | 2024-05-28 3:16PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 2,982 | 6.25% |
| BHP240621P00057500 | 2024-05-28 3:59PM EDT | 57.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 885 | 3,632 | 3.13% |
| BHP240621P00060000 | 2024-05-28 1:32PM EDT | 60.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 15 | 1,618 | 0.00% |
| BHP240621P00062500 | 2024-05-28 11:21AM EDT | 62.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 0.00% |
| BHP240621P00065000 | 2024-05-28 10:06AM EDT | 65.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| BHP240621P00067500 | 2024-05-24 10:56AM EDT | 67.50 | 7.96 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| BHP240621P00070000 | 2024-03-11 10:03AM EDT | 70.00 | 14.20 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| BHP240621P00075000 | 2024-05-08 3:00PM EDT | 75.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 350 | 115 | 0.00% |
| BHP240621P00077500 | 2024-05-28 12:49PM EDT | 77.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BHP240621P00080000 | 2024-05-28 12:49PM EDT | 80.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BHP240621P00085000 | 2024-05-28 12:49PM EDT | 85.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BHP240621P00090000 | 2024-01-02 1:32PM EDT | 90.00 | 22.90 | 27.40 | 31.30 | 0.00 | - | 76 | 679 | 118.85% |
| BHP240621P00095000 | 2024-01-05 11:17AM EDT | 95.00 | 29.80 | 33.30 | 37.10 | 0.00 | - | 2 | 68 | 153.71% |
| BHP240621P00100000 | 2024-01-05 1:33PM EDT | 100.00 | 35.00 | 38.20 | 42.50 | 0.00 | - | 93 | 216 | 174.95% |
© 2024 Yahoo. All rights reserved.