BHP Billiton Limited (BHP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 734.57% |
| BHP240621C00030000 | 2024-04-15 10:18AM EDT | 30.00 | 30.00 | 27.50 | 30.40 | 0.00 | - | 40 | 40 | 460.74% |
| BHP240621C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 25.40 | 23.50 | 27.10 | 0.00 | - | 700 | 0 | 324.22% |
| BHP240621C00035000 | 2024-06-11 11:48AM EDT | 35.00 | 22.47 | 21.60 | 23.40 | 0.00 | - | - | 1 | 261.52% |
| BHP240621C00040000 | 2024-05-30 9:46AM EDT | 40.00 | 19.60 | 16.60 | 18.60 | 0.00 | - | 10 | 4 | 210.74% |
| BHP240621C00042500 | 2024-05-22 10:28AM EDT | 42.50 | 17.40 | 14.30 | 14.60 | 0.00 | - | 2 | 2 | 117.97% |
| BHP240621C00045000 | 2024-05-29 11:15AM EDT | 45.00 | 14.90 | 11.80 | 12.80 | 0.00 | - | 1 | 10 | 134.38% |
| BHP240621C00047500 | 2023-09-14 11:07AM EDT | 47.50 | 13.42 | 11.50 | 11.80 | 0.00 | - | 3 | 48 | 203.71% |
| BHP240621C00050000 | 2024-05-31 11:39AM EDT | 50.00 | 9.20 | 6.80 | 7.10 | 0.00 | - | 20 | 77 | 60.16% |
| BHP240621C00052500 | 2024-06-11 1:33PM EDT | 52.50 | 4.19 | 4.30 | 4.80 | 0.00 | - | 1 | 36 | 62.99% |
| BHP240621C00055000 | 2024-06-14 2:19PM EDT | 55.00 | 2.12 | 2.05 | 2.20 | +0.03 | +1.44% | 23 | 597 | 33.59% |
| BHP240621C00057500 | 2024-06-14 1:51PM EDT | 57.50 | 0.60 | 0.45 | 0.55 | -0.15 | -20.00% | 310 | 1,448 | 26.66% |
| BHP240621C00060000 | 2024-06-14 2:08PM EDT | 60.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 60 | 6,992 | 29.30% |
| BHP240621C00062500 | 2024-06-14 2:17PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 3,314 | 38.87% |
| BHP240621C00065000 | 2024-06-14 10:26AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 3,030 | 51.56% |
| BHP240621C00067500 | 2024-06-12 1:53PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 796 | 57.03% |
| BHP240621C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4,567 | 67.19% |
| BHP240621C00072500 | 2024-06-06 11:21AM EDT | 72.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 194 | 101.17% |
| BHP240621C00075000 | 2024-06-07 2:40PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 740 | 85.94% |
| BHP240621C00077500 | 2024-03-05 1:17PM EDT | 77.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 114.45% |
| BHP240621C00080000 | 2024-05-22 1:04PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 395 | 111.72% |
| BHP240621C00085000 | 2024-02-13 4:42PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 119 | 180 | 178.91% |
| BHP240621C00090000 | 2024-02-14 11:19AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 116 | 47 | 157.81% |
| BHP240621C00095000 | 2024-01-03 3:30PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 24 | 271.39% |
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 | 416.41% |
| BHP240621P00030000 | 2024-06-11 9:37AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 187.50% |
| BHP240621P00032500 | 2023-08-24 11:50AM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 3 | 256.64% |
| BHP240621P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 169.53% |
| BHP240621P00037500 | 2024-04-01 12:23PM EDT | 37.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 17 | 262.89% |
| BHP240621P00040000 | 2024-05-17 1:53PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 109.38% |
| BHP240621P00042500 | 2024-05-21 11:37AM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 69 | 123.05% |
| BHP240621P00045000 | 2024-05-16 11:49AM EDT | 45.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 161 | 145.90% |
| BHP240621P00047500 | 2024-06-03 10:32AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 274 | 67.19% |
| BHP240621P00050000 | 2024-06-14 3:05PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 6,327 | 50.78% |
| BHP240621P00052500 | 2024-06-14 1:48PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 1,071 | 39.65% |
| BHP240621P00055000 | 2024-06-14 3:29PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 21 | 2,815 | 28.42% |
| BHP240621P00057500 | 2024-06-14 2:33PM EDT | 57.50 | 1.07 | 1.00 | 1.15 | +0.13 | +13.83% | 34 | 3,941 | 24.37% |
| BHP240621P00060000 | 2024-06-14 3:19PM EDT | 60.00 | 3.15 | 3.10 | 3.30 | +0.37 | +13.31% | 4 | 1,389 | 31.45% |
| BHP240621P00062500 | 2024-06-13 2:19PM EDT | 62.50 | 5.50 | 4.70 | 5.80 | 0.00 | - | 290 | 70 | 47.46% |
| BHP240621P00065000 | 2024-06-13 2:19PM EDT | 65.00 | 8.00 | 8.00 | 8.40 | 0.00 | - | 290 | 243 | 70.51% |
| BHP240621P00067500 | 2024-05-24 10:56AM EDT | 67.50 | 7.96 | 10.50 | 10.80 | 0.00 | - | 20 | 7 | 75.00% |
| BHP240621P00070000 | 2024-03-11 10:03AM EDT | 70.00 | 14.20 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
| BHP240621P00072500 | 2024-05-29 9:51AM EDT | 72.50 | 12.70 | 15.50 | 15.80 | 0.00 | - | - | 0 | 98.63% |
| BHP240621P00075000 | 2024-05-08 3:00PM EDT | 75.00 | 18.40 | 16.50 | 17.10 | 0.00 | - | 350 | 115 | 0.00% |
| BHP240621P00077500 | 2024-05-28 12:49PM EDT | 77.50 | 17.60 | 20.50 | 20.80 | 0.00 | - | 47 | 0 | 119.53% |
| BHP240621P00080000 | 2024-05-28 12:49PM EDT | 80.00 | 20.10 | 21.70 | 23.90 | 0.00 | - | 47 | 0 | 185.25% |
| BHP240621P00085000 | 2024-05-28 12:49PM EDT | 85.00 | 25.10 | 26.20 | 30.10 | 0.00 | - | 47 | 0 | 273.93% |
| BHP240621P00090000 | 2024-01-02 1:32PM EDT | 90.00 | 22.90 | 27.40 | 31.30 | 0.00 | - | 76 | 679 | 0.00% |
| BHP240621P00095000 | 2024-01-05 11:17AM EDT | 95.00 | 29.80 | 33.30 | 37.10 | 0.00 | - | 2 | 68 | 0.00% |
| BHP240621P00100000 | 2024-01-05 1:33PM EDT | 100.00 | 35.00 | 38.20 | 42.50 | 0.00 | - | 93 | 216 | 0.00% |
© 2024 Yahoo. All rights reserved.