BHP Billiton Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816C00030000 | 2024-04-15 2:13PM EDT | 30.00 | 29.61 | 28.50 | 30.80 | 0.00 | - | - | 40 | 64.45% |
| BHP240816C00035000 | 2024-04-10 1:37PM EDT | 35.00 | 25.37 | 21.30 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| BHP240816C00037500 | 2024-04-10 9:54AM EDT | 37.50 | 22.90 | 18.20 | 21.90 | 0.00 | - | - | 67 | 0.00% |
| BHP240816C00040000 | 2024-05-22 2:48PM EDT | 40.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| BHP240816C00042500 | 2024-04-12 12:38PM EDT | 42.50 | 17.60 | 13.50 | 15.80 | 0.00 | - | 3 | 8 | 0.00% |
| BHP240816C00045000 | 2024-05-01 2:20PM EDT | 45.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| BHP240816C00047500 | 2024-02-20 1:27PM EDT | 47.50 | 11.38 | 11.80 | 12.10 | 0.00 | - | - | 1 | 0.00% |
| BHP240816C00050000 | 2024-05-28 10:00AM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 0.00% |
| BHP240816C00052500 | 2024-05-28 2:16PM EDT | 52.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| BHP240816C00055000 | 2024-05-28 12:49PM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 26 | 995 | 0.00% |
| BHP240816C00057500 | 2024-05-24 9:33AM EDT | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,524 | 0.00% |
| BHP240816C00060000 | 2024-05-28 2:29PM EDT | 60.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 622 | 0.39% |
| BHP240816C00062500 | 2024-05-28 2:38PM EDT | 62.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 501 | 3.13% |
| BHP240816C00065000 | 2024-05-28 2:16PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 58 | 1,721 | 6.25% |
| BHP240816C00067500 | 2024-05-24 3:09PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 643 | 6.25% |
| BHP240816C00070000 | 2024-05-28 2:38PM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 6.25% |
| BHP240816C00072500 | 2024-05-21 2:03PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| BHP240816C00075000 | 2024-05-22 11:00AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 778 | 12.50% |
| BHP240816C00077500 | 2024-05-20 9:57AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| BHP240816C00080000 | 2024-04-01 12:20PM EDT | 80.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 144 | 44.29% |
| BHP240816C00085000 | 2024-02-16 11:58AM EDT | 85.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 122 | 43.95% |
| BHP240816C00090000 | 2024-02-23 2:34PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 308 | 47.41% |
| BHP240816C00095000 | 2024-05-24 10:34AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BHP240816C00100000 | 2024-02-20 12:02PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 116 | 51.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240816P00030000 | 2024-01-24 11:46AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 75.78% |
| BHP240816P00035000 | 2024-05-10 12:13PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 25.00% |
| BHP240816P00037500 | 2024-03-12 3:50PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 84 | 85 | 51.95% |
| BHP240816P00040000 | 2024-01-24 11:27AM EDT | 40.00 | 0.25 | 0.25 | 1.15 | 0.00 | - | - | 1 | 66.11% |
| BHP240816P00042500 | 2024-04-02 3:10PM EDT | 42.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 77 | 47.12% |
| BHP240816P00045000 | 2024-05-16 3:50PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| BHP240816P00047500 | 2024-04-30 11:43AM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 12.50% |
| BHP240816P00050000 | 2024-05-28 12:42PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 6.25% |
| BHP240816P00052500 | 2024-05-28 3:19PM EDT | 52.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 850 | 6.25% |
| BHP240816P00055000 | 2024-05-28 1:30PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 89 | 1,290 | 3.13% |
| BHP240816P00057500 | 2024-05-24 3:59PM EDT | 57.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 385 | 1,522 | 1.56% |
| BHP240816P00060000 | 2024-05-28 11:50AM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,060 | 0.00% |
| BHP240816P00062500 | 2024-05-22 2:17PM EDT | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 0.00% |
| BHP240816P00065000 | 2024-05-20 12:22PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 96 | 0.00% |
| BHP240816P00067500 | 2024-05-14 12:49PM EDT | 67.50 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BHP240816P00070000 | 2024-05-22 2:00PM EDT | 70.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BHP240816P00072500 | 2024-02-20 10:31AM EDT | 72.50 | 15.00 | 14.50 | 14.80 | 0.00 | - | 73 | 0 | 50.32% |
| BHP240816P00075000 | 2024-02-20 12:38PM EDT | 75.00 | 17.60 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 52.03% |
| BHP240816P00085000 | 2024-01-02 1:05PM EDT | 85.00 | 18.20 | 22.30 | 26.40 | 0.00 | - | - | 44 | 60.43% |
| BHP240816P00090000 | 2024-01-02 3:56PM EDT | 90.00 | 23.30 | 27.20 | 31.50 | 0.00 | - | 41 | 129 | 68.65% |
| BHP240816P00095000 | 2024-01-05 10:49AM EDT | 95.00 | 30.20 | 33.20 | 37.10 | 0.00 | - | 20 | 156 | 84.20% |
| BHP240816P00100000 | 2024-01-02 2:15PM EDT | 100.00 | 32.90 | 37.20 | 41.20 | 0.00 | - | 1 | 3 | 74.32% |
© 2024 Yahoo. All rights reserved.