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 | 323.63% |
| BHP240621C00030000 | 2024-04-15 10:18AM EDT | 30.00 | 30.00 | 27.50 | 30.40 | 0.00 | - | 40 | 40 | 212.40% |
| BHP240621C00032500 | 2024-03-06 4:34PM EDT | 32.50 | 25.40 | 23.50 | 27.10 | 0.00 | - | 700 | 0 | 117.58% |
| BHP240621C00040000 | 2024-05-30 9:46AM EDT | 40.00 | 19.60 | 17.20 | 21.90 | 0.00 | - | 10 | 4 | 67.97% |
| BHP240621C00042500 | 2024-05-22 10:28AM EDT | 42.50 | 17.40 | 15.00 | 19.40 | 0.00 | - | 2 | 2 | 81.64% |
| BHP240621C00045000 | 2024-05-29 11:15AM EDT | 45.00 | 14.90 | 12.00 | 16.30 | 0.00 | - | 1 | 10 | 134.62% |
| BHP240621C00047500 | 2023-09-14 11:07AM EDT | 47.50 | 13.42 | 11.50 | 11.80 | 0.00 | - | 3 | 48 | 0.00% |
| BHP240621C00050000 | 2024-05-31 11:39AM EDT | 50.00 | 9.20 | 7.60 | 11.70 | -3.10 | -25.20% | 20 | 57 | 109.62% |
| BHP240621C00052500 | 2024-05-30 12:48PM EDT | 52.50 | 6.67 | 5.20 | 9.30 | 0.00 | - | 1 | 33 | 93.99% |
| BHP240621C00055000 | 2024-05-30 2:42PM EDT | 55.00 | 4.20 | 3.20 | 5.10 | 0.00 | - | 4 | 543 | 38.38% |
| BHP240621C00057500 | 2024-05-31 2:50PM EDT | 57.50 | 2.60 | 2.85 | 3.00 | +0.20 | +8.33% | 400 | 1,315 | 32.28% |
| BHP240621C00060000 | 2024-05-31 3:57PM EDT | 60.00 | 1.40 | 1.30 | 1.45 | +0.30 | +27.27% | 106 | 7,961 | 29.30% |
| BHP240621C00062500 | 2024-05-31 3:44PM EDT | 62.50 | 0.45 | 0.45 | 0.50 | +0.03 | +7.14% | 479 | 3,363 | 26.61% |
| BHP240621C00065000 | 2024-05-31 1:58PM EDT | 65.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 58 | 3,110 | 28.52% |
| BHP240621C00067500 | 2024-05-30 10:47AM EDT | 67.50 | 0.09 | 0.05 | 0.20 | +0.02 | +28.57% | 12 | 812 | 37.01% |
| BHP240621C00070000 | 2024-05-31 1:42PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 4,578 | 42.09% |
| BHP240621C00072500 | 2024-05-28 2:25PM EDT | 72.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 195 | 82.18% |
| BHP240621C00075000 | 2024-05-10 12:05PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 740 | 51.56% |
| BHP240621C00077500 | 2024-03-05 1:17PM EDT | 77.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 57.42% |
| BHP240621C00080000 | 2024-05-22 1:04PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 395 | 60.16% |
| BHP240621C00085000 | 2024-02-13 4:42PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 119 | 180 | 93.26% |
| BHP240621C00090000 | 2024-02-14 11:19AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 116 | 47 | 83.01% |
| BHP240621C00095000 | 2024-01-03 3:30PM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 24 | 145.07% |
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 | 250.10% |
| BHP240621P00030000 | 2024-03-15 1:09PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 3 | 138.67% |
| BHP240621P00032500 | 2023-08-24 11:50AM EDT | 32.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 3 | 157.13% |
| BHP240621P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 105.47% |
| BHP240621P00037500 | 2024-04-01 12:23PM EDT | 37.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 17 | 162.50% |
| BHP240621P00040000 | 2024-05-17 1:53PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 70.31% |
| BHP240621P00042500 | 2024-05-21 11:37AM EDT | 42.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 69 | 104.79% |
| BHP240621P00045000 | 2024-05-16 11:49AM EDT | 45.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 161 | 63.28% |
| BHP240621P00047500 | 2024-05-29 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 274 | 52.73% |
| BHP240621P00050000 | 2024-05-30 9:52AM EDT | 50.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 6,331 | 42.58% |
| BHP240621P00052500 | 2024-05-31 2:51PM EDT | 52.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 25 | 1,056 | 38.18% |
| BHP240621P00055000 | 2024-05-31 2:29PM EDT | 55.00 | 0.32 | 0.20 | 0.35 | -0.10 | -23.81% | 230 | 2,968 | 32.18% |
| BHP240621P00057500 | 2024-05-31 3:29PM EDT | 57.50 | 0.79 | 0.60 | 0.75 | -0.23 | -22.55% | 528 | 4,056 | 27.86% |
| BHP240621P00060000 | 2024-05-31 11:38AM EDT | 60.00 | 1.96 | 1.60 | 1.70 | -0.09 | -4.39% | 10 | 1,438 | 25.42% |
| BHP240621P00062500 | 2024-05-30 10:16AM EDT | 62.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2 | 427 | 25.00% |
| BHP240621P00065000 | 2024-05-28 10:06AM EDT | 65.00 | 5.42 | 3.40 | 7.60 | 0.00 | - | 1 | 243 | 72.75% |
| BHP240621P00067500 | 2024-05-24 10:56AM EDT | 67.50 | 7.96 | 7.60 | 8.30 | 0.00 | - | 20 | 7 | 42.19% |
| 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 | 10.50 | 14.70 | 0.00 | - | - | 0 | 98.10% |
| BHP240621P00075000 | 2024-05-08 3:00PM EDT | 75.00 | 18.40 | 15.10 | 15.80 | 0.00 | - | 160 | 115 | 65.63% |
| BHP240621P00077500 | 2024-05-28 12:49PM EDT | 77.50 | 17.60 | 15.50 | 19.00 | 0.00 | - | 47 | 0 | 97.61% |
| BHP240621P00080000 | 2024-05-28 12:49PM EDT | 80.00 | 20.10 | 20.20 | 23.00 | 0.00 | - | 47 | 0 | 108.15% |
| BHP240621P00085000 | 2024-05-28 12:49PM EDT | 85.00 | 25.10 | 23.00 | 27.50 | 0.00 | - | 47 | 0 | 147.02% |
| BHP240621P00090000 | 2024-01-02 1:32PM EDT | 90.00 | 22.90 | 27.40 | 31.30 | 0.00 | - | 76 | 679 | 124.76% |
| BHP240621P00095000 | 2024-01-05 11:17AM EDT | 95.00 | 29.80 | 33.30 | 37.10 | 0.00 | - | 2 | 68 | 162.60% |
| BHP240621P00100000 | 2024-01-05 1:33PM EDT | 100.00 | 35.00 | 38.20 | 42.50 | 0.00 | - | 93 | 216 | 185.45% |
© 2024 Yahoo. All rights reserved.