BHP Billiton Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240719C00037500 | 2024-06-06 10:51AM EDT | 37.50 | 21.70 | 19.10 | 22.70 | 0.00 | - | 1 | 4 | 75.59% |
| BHP240719C00047500 | 2024-05-29 11:15AM EDT | 47.50 | 12.70 | 9.60 | 13.50 | 0.00 | - | - | 1 | 59.23% |
| BHP240719C00050000 | 2024-06-04 1:33PM EDT | 50.00 | 8.40 | 6.90 | 10.50 | 0.00 | - | 30 | 47 | 74.85% |
| BHP240719C00052500 | 2024-05-29 11:15AM EDT | 52.50 | 7.90 | 4.50 | 6.50 | 0.00 | - | 1 | 2 | 37.11% |
| BHP240719C00055000 | 2024-06-07 10:46AM EDT | 55.00 | 4.78 | 4.20 | 4.50 | +0.80 | +20.10% | 1 | 119 | 33.96% |
| BHP240719C00057500 | 2024-06-07 9:35AM EDT | 57.50 | 2.85 | 2.50 | 2.70 | -0.01 | -0.35% | 5 | 293 | 29.88% |
| BHP240719C00060000 | 2024-06-07 12:19PM EDT | 60.00 | 1.37 | 1.25 | 1.35 | -0.68 | -33.17% | 28 | 1,539 | 26.69% |
| BHP240719C00062500 | 2024-06-07 3:47PM EDT | 62.50 | 0.65 | 0.60 | 0.70 | -0.46 | -41.44% | 49 | 27,578 | 27.20% |
| BHP240719C00065000 | 2024-06-07 11:39AM EDT | 65.00 | 0.32 | 0.25 | 0.35 | -0.22 | -40.74% | 50 | 1,258 | 27.98% |
| BHP240719C00067500 | 2024-06-06 2:51PM EDT | 67.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 577 | 29.79% |
| BHP240719C00070000 | 2024-06-04 9:59AM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 7 | 90 | 37.01% |
| BHP240719C00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 42.48% |
| BHP240719C00080000 | 2024-03-07 12:20PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 60.94% |
| BHP240719C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BHP240719P00042500 | 2024-03-08 3:45PM EDT | 42.50 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 56.45% |
| BHP240719P00045000 | 2024-05-22 9:49AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 41.80% |
| BHP240719P00047500 | 2024-06-06 3:17PM EDT | 47.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 5 | 211 | 37.11% |
| BHP240719P00050000 | 2024-06-06 9:43AM EDT | 50.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 69 | 241 | 33.20% |
| BHP240719P00052500 | 2024-06-04 2:13PM EDT | 52.50 | 0.45 | 0.30 | 0.35 | 0.00 | - | 173 | 310 | 27.49% |
| BHP240719P00055000 | 2024-06-07 2:56PM EDT | 55.00 | 0.70 | 0.70 | 0.85 | +0.17 | +32.08% | 29 | 761 | 26.98% |
| BHP240719P00057500 | 2024-06-07 12:40PM EDT | 57.50 | 1.47 | 1.40 | 1.50 | +0.32 | +27.83% | 13 | 1,019 | 23.32% |
| BHP240719P00060000 | 2024-06-07 11:34AM EDT | 60.00 | 2.65 | 2.70 | 2.85 | +0.63 | +31.19% | 1 | 320 | 22.56% |
| BHP240719P00062500 | 2024-06-06 9:34AM EDT | 62.50 | 4.29 | 4.50 | 4.70 | 0.00 | - | 3 | 130 | 21.68% |
| BHP240719P00065000 | 2024-05-29 11:15AM EDT | 65.00 | 5.70 | 6.60 | 8.90 | 0.00 | - | 1 | 12 | 56.98% |
| BHP240719P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 13.20 | 10.10 | 10.70 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.