BHP Billiton Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117C00025000 | 2024-05-21 12:43PM EDT | 25.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP250117C00030000 | 2023-09-06 2:45PM EDT | 30.00 | 28.40 | 27.60 | 28.40 | 0.00 | - | 5 | 0 | 0.00% |
| BHP250117C00032500 | 2023-10-20 11:12AM EDT | 32.50 | 23.50 | 28.80 | 30.10 | 0.00 | - | 2 | 2 | 78.03% |
| BHP250117C00035000 | 2024-03-07 1:59PM EDT | 35.00 | 24.10 | 21.10 | 26.00 | 0.00 | - | 5 | 5 | 59.28% |
| BHP250117C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 20.01 | 19.50 | 24.40 | 0.00 | - | 1 | 1 | 63.29% |
| BHP250117C00040000 | 2024-05-14 1:28PM EDT | 40.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BHP250117C00042500 | 2024-03-14 1:07PM EDT | 42.50 | 15.40 | 15.20 | 20.00 | 0.00 | - | 1 | 488 | 56.01% |
| BHP250117C00045000 | 2024-04-26 10:05AM EDT | 45.00 | 13.00 | 13.50 | 18.00 | 0.00 | - | 7 | 141 | 53.71% |
| BHP250117C00047500 | 2024-04-17 11:33AM EDT | 47.50 | 13.50 | 13.00 | 17.70 | 0.00 | - | 5 | 172 | 62.67% |
| BHP250117C00050000 | 2024-05-14 1:28PM EDT | 50.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BHP250117C00052500 | 2024-05-17 2:52PM EDT | 52.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP250117C00055000 | 2024-05-22 3:38PM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 321 | 0.00% |
| BHP250117C00057500 | 2024-05-23 10:30AM EDT | 57.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| BHP250117C00060000 | 2024-05-28 2:48PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| BHP250117C00062500 | 2024-05-28 10:33AM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BHP250117C00065000 | 2024-05-28 12:55PM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,216 | 3.13% |
| BHP250117C00067500 | 2024-05-28 10:27AM EDT | 67.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 665 | 3.13% |
| BHP250117C00070000 | 2024-05-28 10:01AM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,426 | 6.25% |
| BHP250117C00072500 | 2024-05-28 11:01AM EDT | 72.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 6.25% |
| BHP250117C00075000 | 2024-05-28 9:58AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BHP250117C00077500 | 2024-05-17 2:12PM EDT | 77.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 37 | 151 | 6.25% |
| BHP250117C00080000 | 2024-05-16 12:34PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 6.25% |
| BHP250117C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,690 | 12.50% |
| BHP250117C00090000 | 2024-05-15 2:23PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 12.50% |
| BHP250117C00095000 | 2024-05-01 1:01PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 12.50% |
| BHP250117C00100000 | 2024-05-01 11:25AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| BHP250117C00105000 | 2024-04-01 10:00AM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 431 | 59.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP250117P00025000 | 2024-05-09 11:32AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BHP250117P00027500 | 2024-05-06 3:33PM EDT | 27.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| BHP250117P00030000 | 2024-04-11 12:07PM EDT | 30.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 3 | 50 | 54.54% |
| BHP250117P00032500 | 2024-01-24 1:39PM EDT | 32.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 11 | 25 | 53.86% |
| BHP250117P00035000 | 2024-05-28 11:05AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 12.50% |
| BHP250117P00037500 | 2024-05-28 10:19AM EDT | 37.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 50 | 324 | 12.50% |
| BHP250117P00040000 | 2024-05-24 2:47PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| BHP250117P00042500 | 2024-05-13 10:29AM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BHP250117P00045000 | 2024-05-22 9:30AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2,813 | 6.25% |
| BHP250117P00047500 | 2024-05-28 10:19AM EDT | 47.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 50 | 928 | 6.25% |
| BHP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BHP250117P00052500 | 2024-05-17 10:03AM EDT | 52.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,074 | 3.13% |
| BHP250117P00055000 | 2024-05-28 9:44AM EDT | 55.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 2,133 | 3.13% |
| BHP250117P00057500 | 2024-05-22 11:27AM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 971 | 1.56% |
| BHP250117P00060000 | 2024-05-28 10:00AM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 0.00% |
| BHP250117P00062500 | 2024-04-22 11:25AM EDT | 62.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BHP250117P00065000 | 2024-01-25 1:42PM EDT | 65.00 | 8.55 | 9.60 | 10.50 | 0.00 | - | 4 | 220 | 37.83% |
| BHP250117P00067500 | 2024-02-21 10:52AM EDT | 67.50 | 12.04 | 9.20 | 14.00 | 0.00 | - | 1 | 316 | 47.33% |
| BHP250117P00070000 | 2024-05-01 2:43PM EDT | 70.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BHP250117P00072500 | 2024-04-09 12:17PM EDT | 72.50 | 13.20 | 13.90 | 18.50 | 0.00 | - | 19 | 36 | 51.99% |
| BHP250117P00075000 | 2024-03-13 3:57PM EDT | 75.00 | 18.15 | 14.50 | 19.00 | 0.00 | - | 3 | 104 | 43.93% |
| BHP250117P00077500 | 2024-01-11 2:59PM EDT | 77.50 | 16.50 | 17.00 | 21.40 | 0.00 | - | 35 | 79 | 46.24% |
| BHP250117P00080000 | 2023-11-22 10:58AM EDT | 80.00 | 18.90 | 13.90 | 15.90 | 0.00 | - | 16 | 288 | 0.00% |
| BHP250117P00085000 | 2023-06-15 2:35PM EDT | 85.00 | 23.90 | 25.10 | 26.00 | 0.00 | - | 3 | 239 | 31.03% |
| BHP250117P00090000 | 2023-11-20 3:57PM EDT | 90.00 | 28.80 | 22.70 | 27.00 | 0.00 | - | 110 | 111 | 0.00% |
| BHP250117P00095000 | 2023-11-29 11:36AM EDT | 95.00 | 34.50 | 27.60 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| BHP250117P00100000 | 2024-04-04 3:35PM EDT | 100.00 | 42.10 | 41.20 | 46.00 | 0.00 | - | 12 | 0 | 64.27% |
| BHP250117P00105000 | 2024-01-02 4:03PM EDT | 105.00 | 38.10 | 41.50 | 46.50 | 0.00 | - | 103 | 131 | 49.98% |
© 2024 Yahoo. All rights reserved.