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 | 168.95% |
BHP240621C00030000 | 2024-04-15 10:18AM EDT | 30.00 | 30.00 | 27.50 | 30.40 | 0.00 | - | 40 | 40 | 0.00% |
BHP240621C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 25.40 | 23.50 | 27.10 | 0.00 | - | 700 | 0 | 0.00% |
BHP240621C00040000 | 2024-03-07 1:19PM EDT | 40.00 | 18.81 | 16.00 | 20.30 | 0.00 | - | 4 | 10 | 0.00% |
BHP240621C00042500 | 2024-03-06 3:49PM EDT | 42.50 | 16.30 | 13.60 | 17.40 | 0.00 | - | 40 | 0 | 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 | 2024-05-20 11:18AM EDT | 52.50 | 9.69 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
BHP240621C00055000 | 2024-05-21 3:17PM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 531 | 0.00% |
BHP240621C00057500 | 2024-05-21 2:23PM EDT | 57.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 39 | 1,312 | 0.00% |
BHP240621C00060000 | 2024-05-21 3:55PM EDT | 60.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 32 | 2,724 | 0.00% |
BHP240621C00062500 | 2024-05-21 3:55PM EDT | 62.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 269 | 3,188 | 1.56% |
BHP240621C00065000 | 2024-05-21 3:57PM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 306 | 2,939 | 6.25% |
BHP240621C00067500 | 2024-05-21 3:28PM EDT | 67.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 810 | 6.25% |
BHP240621C00070000 | 2024-05-21 11:17AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 4,558 | 12.50% |
BHP240621C00072500 | 2024-05-20 3:45PM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 12.50% |
BHP240621C00075000 | 2024-05-10 12:05PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 740 | 12.50% |
BHP240621C00077500 | 2024-03-05 1:17PM EDT | 77.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 47.75% |
BHP240621C00080000 | 2024-04-05 10:19AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 385 | 50.00% |
BHP240621C00085000 | 2024-02-13 4:42PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 119 | 180 | 70.51% |
BHP240621C00090000 | 2024-02-14 11:19AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 116 | 47 | 63.28% |
BHP240621C00095000 | 2024-01-03 3:30PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 24 | 112.26% |
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 | 211.72% |
BHP240621P00030000 | 2024-03-15 1:09PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 3 | 118.75% |
BHP240621P00032500 | 2023-08-24 11:50AM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 3 | 134.77% |
BHP240621P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 91.41% |
BHP240621P00037500 | 2024-04-01 12:23PM EDT | 37.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 17 | 140.14% |
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 | 2024-05-21 9:31AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 25.00% |
BHP240621P00050000 | 2024-05-21 1:47PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 6,180 | 12.50% |
BHP240621P00052500 | 2024-05-21 1:53PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 175 | 1,042 | 12.50% |
BHP240621P00055000 | 2024-05-21 2:38PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 2,840 | 12.50% |
BHP240621P00057500 | 2024-05-21 2:43PM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 3,597 | 6.25% |
BHP240621P00060000 | 2024-05-21 3:44PM EDT | 60.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 23 | 1,387 | 3.13% |
BHP240621P00062500 | 2024-05-21 3:46PM EDT | 62.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 41 | 418 | 0.00% |
BHP240621P00065000 | 2024-05-20 10:17AM EDT | 65.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
BHP240621P00067500 | 2024-04-22 11:10AM EDT | 67.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 400 | 7 | 0.00% |
BHP240621P00070000 | 2024-03-11 10:03AM EDT | 70.00 | 14.20 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 64.55% |
BHP240621P00075000 | 2024-05-08 3:00PM EDT | 75.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 350 | 115 | 0.00% |
BHP240621P00080000 | 2023-12-18 4:06PM EDT | 80.00 | 15.00 | 18.50 | 23.00 | 0.00 | - | 45 | 178 | 105.81% |
BHP240621P00085000 | 2024-01-04 1:30PM EDT | 85.00 | 19.60 | 23.00 | 27.20 | 0.00 | - | 2 | 623 | 106.45% |
BHP240621P00090000 | 2024-01-02 1:32PM EDT | 90.00 | 22.90 | 27.40 | 31.30 | 0.00 | - | 76 | 679 | 99.95% |
BHP240621P00095000 | 2024-01-05 11:17AM EDT | 95.00 | 29.80 | 33.30 | 37.10 | 0.00 | - | 2 | 68 | 130.52% |
BHP240621P00100000 | 2024-01-05 1:33PM EDT | 100.00 | 35.00 | 38.20 | 42.50 | 0.00 | - | 93 | 216 | 143.51% |