BHP Billiton Limited (BHP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 29.70 | 34.50 | 0.00 | - | 1 | 0 | 60.35% |
| BHP250117C00030000 | 2023-09-06 2:45PM EDT | 30.00 | 28.40 | 27.60 | 28.40 | 0.00 | - | 5 | 0 | 68.46% |
| BHP250117C00032500 | 2023-10-20 11:12AM EDT | 32.50 | 23.50 | 28.80 | 30.10 | 0.00 | - | 2 | 2 | 108.03% |
| BHP250117C00035000 | 2024-03-07 1:59PM EDT | 35.00 | 24.10 | 21.10 | 26.00 | 0.00 | - | 5 | 5 | 62.26% |
| BHP250117C00037500 | 2024-03-18 3:54PM EDT | 37.50 | 20.01 | 19.50 | 24.40 | 0.00 | - | 1 | 1 | 65.28% |
| BHP250117C00040000 | 2024-05-14 1:28PM EDT | 40.00 | 19.40 | 15.80 | 19.90 | 0.00 | - | 20 | 893 | 62.45% |
| BHP250117C00042500 | 2024-03-14 1:07PM EDT | 42.50 | 15.40 | 15.20 | 20.00 | 0.00 | - | 1 | 488 | 57.15% |
| BHP250117C00045000 | 2024-06-14 9:30AM EDT | 45.00 | 12.60 | 10.70 | 15.50 | -0.40 | -3.08% | 1 | 141 | 53.43% |
| BHP250117C00047500 | 2024-04-17 11:33AM EDT | 47.50 | 13.50 | 13.00 | 17.70 | 0.00 | - | 5 | 172 | 63.10% |
| BHP250117C00050000 | 2024-06-06 1:33PM EDT | 50.00 | 11.29 | 7.00 | 10.80 | 0.00 | - | 5 | 153 | 41.92% |
| BHP250117C00052500 | 2024-05-17 2:52PM EDT | 52.50 | 11.20 | 5.10 | 9.00 | 0.00 | - | 1 | 141 | 39.48% |
| BHP250117C00055000 | 2024-06-12 12:35PM EDT | 55.00 | 6.20 | 3.50 | 7.50 | 0.00 | - | 3 | 324 | 38.18% |
| BHP250117C00057500 | 2024-06-12 1:05PM EDT | 57.50 | 4.80 | 2.00 | 4.50 | 0.00 | - | 43 | 496 | 27.50% |
| BHP250117C00060000 | 2024-06-12 12:18PM EDT | 60.00 | 3.60 | 2.90 | 3.40 | 0.00 | - | 31 | 1,530 | 26.87% |
| BHP250117C00062500 | 2024-06-12 11:52AM EDT | 62.50 | 2.75 | 0.75 | 4.40 | 0.00 | - | 19 | 980 | 37.56% |
| BHP250117C00065000 | 2024-06-13 2:53PM EDT | 65.00 | 1.90 | 0.75 | 3.70 | 0.00 | - | 101 | 1,225 | 37.78% |
| BHP250117C00067500 | 2024-06-14 9:33AM EDT | 67.50 | 1.21 | 0.75 | 2.85 | +0.01 | +0.83% | 1 | 672 | 36.37% |
| BHP250117C00070000 | 2024-06-14 9:33AM EDT | 70.00 | 0.85 | 0.50 | 1.05 | -0.25 | -22.73% | 11 | 1,394 | 26.67% |
| BHP250117C00072500 | 2024-06-14 10:11AM EDT | 72.50 | 0.55 | 0.15 | 1.50 | 0.00 | - | 8 | 310 | 33.25% |
| BHP250117C00075000 | 2024-06-14 12:22PM EDT | 75.00 | 0.75 | 0.25 | 1.05 | +0.10 | +15.38% | 11 | 5,122 | 32.01% |
| BHP250117C00077500 | 2024-05-29 10:26AM EDT | 77.50 | 0.55 | 0.00 | 2.40 | 0.00 | - | 8 | 143 | 45.61% |
| BHP250117C00080000 | 2024-06-12 10:55AM EDT | 80.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 1 | 308 | 43.92% |
| BHP250117C00085000 | 2024-05-31 9:30AM EDT | 85.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 1 | 1,690 | 51.81% |
| BHP250117C00090000 | 2024-06-05 3:55PM EDT | 90.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 263 | 55.69% |
| BHP250117C00095000 | 2024-06-03 2:47PM EDT | 95.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 333 | 59.62% |
| BHP250117C00100000 | 2024-05-01 11:25AM EDT | 100.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 71 | 52.64% |
| BHP250117C00105000 | 2024-04-01 10:00AM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 431 | 55.13% |
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 | 2.15 | 0.00 | - | 1 | 250 | 82.52% |
| BHP250117P00027500 | 2024-05-06 3:33PM EDT | 27.50 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 77 | 53.37% |
| BHP250117P00030000 | 2024-06-14 1:50PM EDT | 30.00 | 0.25 | 0.10 | 0.45 | +0.10 | +66.67% | 2 | 50 | 53.81% |
| BHP250117P00032500 | 2024-01-24 1:39PM EDT | 32.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 11 | 25 | 52.88% |
| BHP250117P00035000 | 2024-06-13 3:08PM EDT | 35.00 | 0.20 | 0.10 | 2.35 | 0.00 | - | 1 | 174 | 55.74% |
| BHP250117P00037500 | 2024-05-28 10:19AM EDT | 37.50 | 0.63 | 0.15 | 1.30 | 0.00 | - | 50 | 324 | 50.54% |
| BHP250117P00040000 | 2024-06-12 2:18PM EDT | 40.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 163 | 36.84% |
| BHP250117P00042500 | 2024-06-03 2:52PM EDT | 42.50 | 0.50 | 0.00 | 2.75 | 0.00 | - | 2 | 384 | 52.71% |
| BHP250117P00045000 | 2024-06-05 9:30AM EDT | 45.00 | 0.85 | 0.50 | 2.10 | 0.00 | - | 10 | 2,813 | 40.80% |
| BHP250117P00047500 | 2024-06-14 9:30AM EDT | 47.50 | 1.25 | 1.10 | 1.30 | +0.20 | +19.05% | 15 | 926 | 28.25% |
| BHP250117P00050000 | 2024-06-14 2:20PM EDT | 50.00 | 1.75 | 0.80 | 1.80 | +0.05 | +2.94% | 6 | 4,833 | 26.86% |
| BHP250117P00052500 | 2024-06-11 9:47AM EDT | 52.50 | 2.70 | 0.35 | 3.80 | 0.00 | - | 8 | 1,083 | 34.06% |
| BHP250117P00055000 | 2024-06-13 11:30AM EDT | 55.00 | 3.30 | 1.90 | 5.60 | 0.00 | - | 1 | 2,201 | 37.78% |
| BHP250117P00057500 | 2024-06-13 12:16PM EDT | 57.50 | 4.55 | 3.90 | 4.90 | 0.00 | - | 50 | 948 | 25.97% |
| BHP250117P00060000 | 2024-06-10 3:37PM EDT | 60.00 | 6.00 | 5.90 | 6.10 | +0.70 | +13.21% | 14 | 781 | 24.16% |
| 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 | 29.32% |
| BHP250117P00067500 | 2024-02-21 10:52AM EDT | 67.50 | 12.04 | 9.20 | 14.00 | 0.00 | - | 1 | 316 | 39.42% |
| BHP250117P00070000 | 2024-06-12 12:47PM EDT | 70.00 | 13.20 | 11.80 | 16.50 | 0.00 | - | 48 | 893 | 42.96% |
| BHP250117P00072500 | 2024-04-09 12:17PM EDT | 72.50 | 13.20 | 13.90 | 18.50 | 0.00 | - | 19 | 36 | 42.92% |
| BHP250117P00075000 | 2024-03-13 3:57PM EDT | 75.00 | 18.15 | 14.50 | 19.00 | 0.00 | - | 3 | 104 | 29.88% |
| BHP250117P00077500 | 2024-01-11 2:59PM EDT | 77.50 | 16.50 | 17.00 | 21.40 | 0.00 | - | 35 | 79 | 31.13% |
| 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 | 0.00% |
| 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 | 68.51% |
| BHP250117P00105000 | 2024-01-02 4:03PM EDT | 105.00 | 38.10 | 41.50 | 46.50 | 0.00 | - | 103 | 131 | 0.00% |
© 2024 Yahoo. All rights reserved.