Call Data - Sample
The report below shows the Profit you would earn in $ and %; Exercised or Not-Exercised, if you bought shares at the Last Sale price and wrote a call option at the Strike Price as shown. Subscribers quickly see all returns on all ASX stocks.
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BHP - BHP Billiton Ltd
|
44.89 |
0.35 |
44.88 |
44.9 |
44.85 |
45.1 |
44.76 |
8687705 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPK47 |
2024-05-17 10:29:55 |
23-May-2024 |
$42 |
$2.94 |
100 |
165 |
$294 |
6.55% |
$5 |
0.11% |
44.94 |
| BHPK87 |
2024-05-15 15:58:40 |
23-May-2024 |
$43 |
$1.975 |
100 |
16 |
$197.5 |
4.4% |
$8.5 |
0.19% |
44.975 |
| BHPKA7 |
2024-05-16 12:32:33 |
23-May-2024 |
$43.5 |
$1.51 |
100 |
681 |
$151 |
3.36% |
$12 |
0.27% |
45.01 |
| BHPMG7 |
2024-05-15 10:51:13 |
23-May-2024 |
$43.51 |
$1.5 |
100 |
35 |
$150 |
3.34% |
$12 |
0.27% |
45.01 |
| BHPKC7 |
2024-05-16 14:12:26 |
23-May-2024 |
$44 |
$0.1 |
100 |
783 |
$10 |
0.22% |
$-79 |
-1.76% |
44.1 |
| BHPMI7 |
2024-05-17 11:14:27 |
23-May-2024 |
$44.01 |
$1.065 |
100 |
274 |
$106.5 |
2.37% |
$18.5 |
0.41% |
45.075 |
| BHPKE7 |
2024-05-17 14:16:46 |
23-May-2024 |
$44.5 |
$0.7 |
100 |
221 |
$70 |
1.56% |
$31 |
0.69% |
45.2 |
| BHPKG7 |
2024-05-17 15:39:35 |
23-May-2024 |
$45 |
$0.41 |
100 |
638 |
$41 |
0.91% |
$52 |
1.16% |
45.41 |
| BHPNN7 |
2024-05-16 14:12:07 |
23-May-2024 |
$45.01 |
$0.405 |
100 |
94 |
$40.5 |
0.9% |
$52.5 |
1.17% |
45.415 |
| BHPKI7 |
2024-05-17 11:01:45 |
23-May-2024 |
$45.5 |
$0.3 |
100 |
825 |
$30 |
0.67% |
$91 |
2.03% |
45.8 |
| BHPKK7 |
2024-05-17 13:00:16 |
23-May-2024 |
$46 |
$0.1 |
100 |
263 |
$10 |
0.22% |
$121 |
2.7% |
46.1 |
| BHPRW7 |
2024-05-17 10:36:58 |
23-May-2024 |
$46.01 |
$0.095 |
100 |
350 |
$9.5 |
0.21% |
$121.5 |
2.71% |
46.105 |
| BHPKM7 |
2024-05-17 14:57:26 |
23-May-2024 |
$46.5 |
$0.04 |
100 |
43 |
$4 |
0.09% |
$165 |
3.68% |
46.54 |
| BHPPX7 |
2024-05-16 15:39:37 |
30-May-2024 |
$42.5 |
$2.525 |
100 |
486 |
$252.5 |
5.62% |
$13.5 |
0.3% |
45.025 |
| BHPQ47 |
2024-05-17 15:34:37 |
30-May-2024 |
$44 |
$0.1 |
100 |
194 |
$10 |
0.22% |
$-79 |
-1.76% |
44.1 |
| BHPQY7 |
2024-05-16 11:36:20 |
30-May-2024 |
$44.01 |
$1.29 |
100 |
390 |
$129 |
2.87% |
$41 |
0.91% |
45.3 |
| BHPQ67 |
2024-05-17 12:51:30 |
30-May-2024 |
$44.5 |
$0.97 |
100 |
392 |
$97 |
2.16% |
$58 |
1.29% |
45.47 |
| BHPQ87 |
2024-05-17 10:47:23 |
30-May-2024 |
$45 |
$0.88 |
100 |
883 |
$88 |
1.96% |
$99 |
2.21% |
45.88 |
| BHPR37 |
2024-05-16 14:45:01 |
30-May-2024 |
$45.01 |
$0.69 |
100 |
297 |
$69 |
1.54% |
$81 |
1.8% |
45.7 |
| BHPQA7 |
2024-05-17 10:25:36 |
30-May-2024 |
$45.5 |
$0.475 |
100 |
1153 |
$47.5 |
1.06% |
$108.5 |
2.42% |
45.975 |
| BHPRM7 |
2024-05-17 12:59:47 |
30-May-2024 |
$45.51 |
$0.47 |
100 |
690 |
$47 |
1.05% |
$109 |
2.43% |
45.98 |
| BHPQC7 |
2024-05-17 15:26:28 |
30-May-2024 |
$46 |
$0.305 |
100 |
168 |
$30.5 |
0.68% |
$141.5 |
3.15% |
46.305 |
| BHPS57 |
2024-05-16 15:01:06 |
30-May-2024 |
$46.01 |
$0.3 |
100 |
150 |
$30 |
0.67% |
$142 |
3.16% |
46.31 |
| BHPQE7 |
2024-05-17 11:36:49 |
30-May-2024 |
$46.5 |
$0.185 |
100 |
202 |
$18.5 |
0.41% |
$179.5 |
4% |
46.685 |
| BHPS77 |
2024-05-17 10:36:07 |
30-May-2024 |
$46.51 |
$0.49 |
100 |
100 |
$49 |
1.09% |
$211 |
4.7% |
47 |
| BHPQG7 |
2024-05-17 14:51:01 |
30-May-2024 |
$47 |
$0.1 |
100 |
365 |
$10 |
0.22% |
$221 |
4.92% |
47.1 |
| BHPS97 |
2024-05-16 12:03:07 |
30-May-2024 |
$47.01 |
$0.1 |
100 |
100 |
$10 |
0.22% |
$222 |
4.95% |
47.11 |
| BHPRS7 |
2024-05-16 10:46:56 |
30-May-2024 |
$49 |
$0.006 |
100 |
54 |
$0.6 |
0.01% |
$411.6 |
9.17% |
49.006 |
| BHPTY7 |
2024-05-17 10:28:51 |
06-Jun-2024 |
$44.14 |
$0.1 |
112 |
18 |
$11.2 |
0.22% |
$-72.8 |
-1.45% |
44.24 |
| BHPU37 |
2024-05-17 10:51:59 |
06-Jun-2024 |
$45.48 |
$0.63 |
112 |
466 |
$70.56 |
1.4% |
$136.64 |
2.72% |
46.11 |
| BHPV27 |
2024-05-17 10:47:02 |
06-Jun-2024 |
$46.38 |
$0.4 |
112 |
34 |
$44.8 |
0.89% |
$211.68 |
4.21% |
46.78 |
| BHPUX7 |
2024-05-15 10:32:08 |
20-Jun-2024 |
$36.56 |
$8.475 |
112 |
13 |
$949.2 |
18.88% |
$16.24 |
0.32% |
45.035 |
| BHPBK7 |
2024-05-15 10:22:05 |
20-Jun-2024 |
$40.14 |
$4.915 |
112 |
110 |
$550.48 |
10.95% |
$18.48 |
0.37% |
45.055 |
| BHPJB9 |
2024-05-16 13:36:39 |
20-Jun-2024 |
$42.36 |
$2.88 |
112 |
690 |
$322.56 |
6.42% |
$39.2 |
0.78% |
45.24 |
| BHPIK9 |
2024-05-17 10:24:29 |
20-Jun-2024 |
$42.8 |
$2.535 |
112 |
1000 |
$283.92 |
5.65% |
$49.84 |
0.99% |
45.335 |
| BHPJD9 |
2024-05-17 15:22:55 |
20-Jun-2024 |
$43.25 |
$2.205 |
112 |
40 |
$246.96 |
4.91% |
$63.28 |
1.26% |
45.455 |
| BHPZ49 |
2024-05-15 15:12:51 |
20-Jun-2024 |
$43.26 |
$2.2 |
112 |
266 |
$246.4 |
4.9% |
$63.84 |
1.27% |
45.46 |
| BHPIM9 |
2024-05-17 10:35:05 |
20-Jun-2024 |
$43.7 |
$1.9 |
112 |
2167 |
$212.8 |
4.23% |
$79.52 |
1.58% |
45.6 |
| BHPXR7 |
2024-05-16 12:38:52 |
20-Jun-2024 |
$43.71 |
$1.895 |
112 |
1022 |
$212.24 |
4.22% |
$80.08 |
1.59% |
45.605 |
| BHPIO9 |
2024-05-17 10:59:14 |
20-Jun-2024 |
$44.59 |
$1.365 |
112 |
1821 |
$152.88 |
3.04% |
$119.28 |
2.37% |
45.955 |
| BHPI29 |
2024-05-17 15:43:02 |
20-Jun-2024 |
$44.6 |
$1.355 |
112 |
4550 |
$151.76 |
3.02% |
$119.28 |
2.37% |
45.955 |
| BHPI49 |
2024-05-17 15:43:17 |
20-Jun-2024 |
$45.48 |
$0.92 |
112 |
3902 |
$103.04 |
2.05% |
$169.12 |
3.36% |
46.4 |
| BHPI69 |
2024-05-17 15:12:56 |
20-Jun-2024 |
$45.49 |
$0.915 |
112 |
2373 |
$102.48 |
2.04% |
$169.68 |
3.37% |
46.405 |
| BHPIQ9 |
2024-05-17 15:03:41 |
20-Jun-2024 |
$46.37 |
$0.15 |
112 |
14492 |
$16.8 |
0.33% |
$182.56 |
3.63% |
46.52 |
| BHPIF9 |
2024-05-17 15:32:35 |
20-Jun-2024 |
$46.38 |
$0.58 |
112 |
2181 |
$64.96 |
1.29% |
$231.84 |
4.61% |
46.96 |
| BHPJL9 |
2024-05-17 15:51:22 |
20-Jun-2024 |
$47.26 |
$0.35 |
112 |
4875 |
$39.2 |
0.78% |
$304.64 |
6.06% |
47.61 |
| BHPP67 |
2024-05-17 15:25:14 |
20-Jun-2024 |
$47.27 |
$0.345 |
112 |
3438 |
$38.64 |
0.77% |
$305.2 |
6.07% |
47.615 |
| BHPIS9 |
2024-05-17 15:26:26 |
20-Jun-2024 |
$48.15 |
$0.24 |
112 |
2008 |
$26.88 |
0.53% |
$392 |
7.8% |
48.39 |
| BHPJV9 |
2024-05-16 15:01:25 |
20-Jun-2024 |
$49.05 |
$0.1 |
112 |
3095 |
$11.2 |
0.22% |
$477.12 |
9.49% |
49.15 |
| BHPS29 |
2024-05-17 12:52:49 |
20-Jun-2024 |
$49.94 |
$0.065 |
112 |
1955 |
$7.28 |
0.14% |
$572.88 |
11.39% |
50.005 |
| BHPEN7 |
2024-05-15 10:40:47 |
18-Jul-2024 |
$43.5 |
$2.55 |
100 |
43 |
$255 |
5.68% |
$116 |
2.58% |
46.05 |
| BHPEP7 |
2024-05-16 15:54:01 |
18-Jul-2024 |
$44 |
$2.215 |
100 |
100 |
$221.5 |
4.93% |
$132.5 |
2.95% |
46.215 |
| BHPET7 |
2024-05-16 15:02:34 |
18-Jul-2024 |
$45 |
$1.63 |
100 |
767 |
$163 |
3.63% |
$174 |
3.88% |
46.63 |
| BHPFF7 |
2024-05-17 15:32:25 |
18-Jul-2024 |
$45.5 |
$1.375 |
100 |
273 |
$137.5 |
3.06% |
$198.5 |
4.42% |
46.875 |
| BHPFH7 |
2024-05-17 14:46:04 |
18-Jul-2024 |
$46 |
$1.15 |
100 |
1168 |
$115 |
2.56% |
$226 |
5.03% |
47.15 |
| BHPG97 |
2024-05-17 11:08:33 |
18-Jul-2024 |
$46.01 |
$1.145 |
100 |
455 |
$114.5 |
2.55% |
$226.5 |
5.05% |
47.155 |
| BHPFJ7 |
2024-05-17 11:38:35 |
18-Jul-2024 |
$46.5 |
$1 |
100 |
694 |
$100 |
2.23% |
$261 |
5.81% |
47.5 |
| BHPGL7 |
2024-05-17 13:23:17 |
18-Jul-2024 |
$46.51 |
$0.945 |
100 |
170 |
$94.5 |
2.11% |
$256.5 |
5.71% |
47.455 |
| BHPFL7 |
2024-05-17 15:26:28 |
18-Jul-2024 |
$47 |
$0.9 |
100 |
765 |
$90 |
2% |
$301 |
6.71% |
47.9 |
| BHP6F7 |
2024-05-17 11:01:22 |
18-Jul-2024 |
$47.01 |
$0.88 |
100 |
1432 |
$88 |
1.96% |
$300 |
6.68% |
47.89 |
| BHPFN7 |
2024-05-17 15:26:27 |
18-Jul-2024 |
$47.5 |
$0.63 |
100 |
366 |
$63 |
1.4% |
$324 |
7.22% |
48.13 |
| BHP6H7 |
2024-05-15 10:44:47 |
18-Jul-2024 |
$47.51 |
$0.625 |
100 |
281 |
$62.5 |
1.39% |
$324.5 |
7.23% |
48.135 |
| BHPFR7 |
2024-05-17 13:05:01 |
18-Jul-2024 |
$48 |
$0.59 |
100 |
678 |
$59 |
1.31% |
$370 |
8.24% |
48.59 |
| BHP6K7 |
2024-05-17 15:25:05 |
18-Jul-2024 |
$48.01 |
$0.505 |
100 |
32 |
$50.5 |
1.12% |
$362.5 |
8.08% |
48.515 |
| BHPFT7 |
2024-05-16 15:01:26 |
18-Jul-2024 |
$48.5 |
$0.4 |
100 |
438 |
$40 |
0.89% |
$401 |
8.93% |
48.9 |
| BHP6N7 |
2024-05-16 11:32:56 |
18-Jul-2024 |
$48.51 |
$0.485 |
100 |
72 |
$48.5 |
1.08% |
$410.5 |
9.14% |
48.995 |
| BHPFV7 |
2024-05-17 15:34:38 |
18-Jul-2024 |
$49 |
$0.39 |
100 |
1433 |
$39 |
0.87% |
$450 |
10.02% |
49.39 |
| BHPLK7 |
2024-05-17 13:31:27 |
18-Jul-2024 |
$49.5 |
$0.245 |
100 |
2135 |
$24.5 |
0.55% |
$485.5 |
10.82% |
49.745 |
| BHPY87 |
2024-05-16 12:43:39 |
15-Aug-2024 |
$44 |
$2.64 |
100 |
106 |
$264 |
5.88% |
$175 |
3.9% |
46.64 |
| BHPYC7 |
2024-05-15 16:01:06 |
15-Aug-2024 |
$45 |
$2.055 |
100 |
570 |
$205.5 |
4.58% |
$216.5 |
4.82% |
47.055 |
| BHPYE7 |
2024-05-15 14:20:51 |
15-Aug-2024 |
$45.5 |
$1.8 |
100 |
62 |
$180 |
4.01% |
$241 |
5.37% |
47.3 |
| BHPYG7 |
2024-05-17 15:39:16 |
15-Aug-2024 |
$46 |
$1.56 |
100 |
1655 |
$156 |
3.48% |
$267 |
5.95% |
47.56 |
| BHPYI7 |
2024-05-17 11:38:39 |
15-Aug-2024 |
$46.5 |
$1.345 |
100 |
295 |
$134.5 |
3% |
$295.5 |
6.58% |
47.845 |
| BHPYK7 |
2024-05-15 12:58:03 |
15-Aug-2024 |
$47 |
$1.155 |
100 |
65 |
$115.5 |
2.57% |
$326.5 |
7.27% |
48.155 |
| BHPYO7 |
2024-05-17 15:26:26 |
15-Aug-2024 |
$48 |
$0.835 |
100 |
29272 |
$83.5 |
1.86% |
$394.5 |
8.79% |
48.835 |
| BHPYQ7 |
2024-05-17 12:11:21 |
15-Aug-2024 |
$48.5 |
$0.88 |
100 |
160 |
$88 |
1.96% |
$449 |
10% |
49.38 |
| BHPDR8 |
2024-05-17 12:11:21 |
15-Aug-2024 |
$49 |
$0.59 |
100 |
601 |
$59 |
1.31% |
$470 |
10.47% |
49.59 |
| BHPE88 |
2024-05-15 11:18:14 |
15-Aug-2024 |
$49.5 |
$0.49 |
100 |
70 |
$49 |
1.09% |
$510 |
11.36% |
49.99 |
| BHPW49 |
2024-05-16 12:13:17 |
19-Sep-2024 |
$43 |
$3.63 |
100 |
487 |
$363 |
8.09% |
$174 |
3.88% |
46.63 |
| BHPCU9 |
2024-05-15 10:42:05 |
19-Sep-2024 |
$44.01 |
$2.5 |
100 |
123 |
$250 |
5.57% |
$162 |
3.61% |
46.51 |
| BHPSX9 |
2024-05-17 10:51:40 |
19-Sep-2024 |
$45.5 |
$2.145 |
100 |
165 |
$214.5 |
4.78% |
$275.5 |
6.14% |
47.645 |
| BHPWB8 |
2024-05-15 13:01:20 |
19-Sep-2024 |
$46 |
$1.9 |
100 |
66 |
$190 |
4.23% |
$301 |
6.71% |
47.9 |
| BHPSZ9 |
2024-05-16 13:39:39 |
19-Sep-2024 |
$46.5 |
$1.67 |
100 |
590 |
$167 |
3.72% |
$328 |
7.31% |
48.17 |
| BHPP98 |
2024-05-17 11:33:25 |
19-Sep-2024 |
$46.51 |
$1.37 |
100 |
232 |
$137 |
3.05% |
$299 |
6.66% |
47.88 |
| BHPC29 |
2024-05-17 14:36:33 |
19-Sep-2024 |
$47 |
$1.465 |
100 |
155 |
$146.5 |
3.26% |
$357.5 |
7.96% |
48.465 |
| BHPQF9 |
2024-05-17 13:24:01 |
19-Sep-2024 |
$47.01 |
$1.195 |
100 |
447 |
$119.5 |
2.66% |
$331.5 |
7.38% |
48.205 |
| BHPQH9 |
2024-05-17 13:11:01 |
19-Sep-2024 |
$47.51 |
$1.04 |
100 |
1283 |
$104 |
2.32% |
$366 |
8.15% |
48.55 |
| BHPC49 |
2024-05-16 12:39:17 |
19-Sep-2024 |
$48 |
$1.11 |
100 |
784 |
$111 |
2.47% |
$422 |
9.4% |
49.11 |
| BHPY59 |
2024-05-16 10:40:23 |
19-Sep-2024 |
$48.01 |
$0.95 |
100 |
1221 |
$95 |
2.12% |
$407 |
9.07% |
48.96 |
| BHPTU7 |
2024-05-17 13:24:26 |
19-Sep-2024 |
$48.51 |
$0.775 |
100 |
313 |
$77.5 |
1.73% |
$439.5 |
9.79% |
49.285 |
| BHPWV9 |
2024-05-15 13:49:23 |
19-Sep-2024 |
$49 |
$0.82 |
100 |
820 |
$82 |
1.83% |
$493 |
10.98% |
49.82 |
| BHPY79 |
2024-05-17 10:53:44 |
19-Sep-2024 |
$49.01 |
$0.665 |
100 |
581 |
$66.5 |
1.48% |
$478.5 |
10.66% |
49.675 |
| BHPXJ7 |
2024-05-16 13:15:55 |
19-Sep-2024 |
$50.01 |
$0.485 |
100 |
145 |
$48.5 |
1.08% |
$560.5 |
12.49% |
50.495 |
| BHP3M9 |
2024-05-16 11:38:29 |
17-Oct-2024 |
$48 |
$1.25 |
100 |
10 |
$125 |
2.78% |
$436 |
9.71% |
49.25 |
| BHP1K9 |
2024-05-15 14:31:56 |
19-Dec-2024 |
$32.99 |
$12.385 |
112 |
180 |
$1387.12 |
27.59% |
$54.32 |
1.08% |
45.375 |
| BHPLL7 |
2024-05-17 15:29:58 |
19-Dec-2024 |
$42.8 |
$4.27 |
112 |
203 |
$478.24 |
9.51% |
$244.16 |
4.86% |
47.07 |
| BHPV39 |
2024-05-16 14:44:02 |
19-Dec-2024 |
$44.14 |
$3.47 |
112 |
92 |
$388.64 |
7.73% |
$304.64 |
6.06% |
47.61 |
| BHPVR7 |
2024-05-17 11:37:23 |
19-Dec-2024 |
$44.59 |
$3.225 |
112 |
424 |
$361.2 |
7.18% |
$327.6 |
6.52% |
47.815 |
| BHPVG9 |
2024-05-17 12:12:22 |
19-Dec-2024 |
$45.48 |
$2.765 |
112 |
615 |
$309.68 |
6.16% |
$375.76 |
7.47% |
48.245 |
| BHPVT7 |
2024-05-16 12:05:31 |
19-Dec-2024 |
$46.37 |
$2.355 |
112 |
2646 |
$263.76 |
5.25% |
$429.52 |
8.54% |
48.725 |
| BHPVK9 |
2024-05-16 14:44:02 |
19-Dec-2024 |
$49.05 |
$1.39 |
112 |
120 |
$155.68 |
3.1% |
$621.6 |
12.36% |
50.44 |
| BHP0H9 |
2024-05-15 11:52:41 |
19-Dec-2024 |
$49.06 |
$1.375 |
112 |
52 |
$154 |
3.06% |
$621.04 |
12.35% |
50.435 |
| BHPBO9 |
2024-05-17 12:24:36 |
19-Dec-2024 |
$49.94 |
$1.5 |
112 |
788 |
$168 |
3.34% |
$733.6 |
14.59% |
51.44 |
| BHPVQ9 |
2024-05-17 13:24:45 |
19-Dec-2024 |
$54.4 |
$0.405 |
112 |
71 |
$45.36 |
0.9% |
$1110.48 |
22.09% |
54.805 |
| BHPFX9 |
2024-05-15 13:57:11 |
19-Jun-2025 |
$37 |
$9.06 |
100 |
74 |
$906 |
20.18% |
$117 |
2.61% |
46.06 |
| BHPLC8 |
2024-05-15 10:22:11 |
19-Jun-2025 |
$56 |
$1.004 |
100 |
2 |
$100.4 |
2.24% |
$1211.4 |
26.99% |
57.004 |
| BHPU39 |
2024-05-15 12:15:11 |
18-Sep-2025 |
$58 |
$1.085 |
100 |
58 |
$108.5 |
2.42% |
$1419.5 |
31.62% |
59.085 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.34 |
0.08 |
21.34 |
21.36 |
21.19 |
21.45 |
21.19 |
891956 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSL1F8 |
2024-05-17 11:54:54 |
20-Jun-2024 |
$20.83 |
$1.025 |
100 |
230 |
$102.5 |
4.8% |
$51.5 |
2.41% |
21.855 |
| BSLVI9 |
2024-05-17 13:51:12 |
20-Jun-2024 |
$21.83 |
$0.25 |
100 |
6 |
$25 |
1.17% |
$74 |
3.47% |
22.08 |
| BSLCP7 |
2024-05-16 13:40:21 |
20-Jun-2024 |
$22.32 |
$0.2 |
100 |
91 |
$20 |
0.94% |
$118 |
5.53% |
22.52 |
| BSL1K8 |
2024-05-17 10:21:17 |
20-Jun-2024 |
$22.81 |
$0.18 |
100 |
219 |
$18 |
0.84% |
$165 |
7.73% |
22.99 |
| BSLZ29 |
2024-05-16 11:58:14 |
20-Jun-2024 |
$22.82 |
$0.18 |
100 |
3837 |
$18 |
0.84% |
$166 |
7.78% |
23 |
| BSLCR7 |
2024-05-16 10:43:46 |
20-Jun-2024 |
$23.31 |
$0.1 |
100 |
30 |
$10 |
0.47% |
$207 |
9.7% |
23.41 |
| BSLI98 |
2024-05-16 10:38:29 |
18-Jul-2024 |
$21 |
$1.15 |
100 |
135 |
$115 |
5.39% |
$81 |
3.8% |
22.15 |
| BSLIG8 |
2024-05-15 15:34:12 |
18-Jul-2024 |
$21.5 |
$0.875 |
100 |
3 |
$87.5 |
4.1% |
$103.5 |
4.85% |
22.375 |
| BSLJ58 |
2024-05-16 11:44:34 |
18-Jul-2024 |
$22.01 |
$0.64 |
100 |
68 |
$64 |
3% |
$131 |
6.14% |
22.65 |
| BSLIM8 |
2024-05-17 11:53:07 |
18-Jul-2024 |
$23 |
$0.33 |
100 |
44 |
$33 |
1.55% |
$199 |
9.33% |
23.33 |
| BSLJ98 |
2024-05-17 13:35:31 |
18-Jul-2024 |
$23.01 |
$0.325 |
100 |
976 |
$32.5 |
1.52% |
$199.5 |
9.35% |
23.335 |
| BSLQ27 |
2024-05-16 14:15:08 |
19-Sep-2024 |
$22.5 |
$0.91 |
100 |
4 |
$91 |
4.26% |
$207 |
9.7% |
23.41 |
| BSLQ57 |
2024-05-17 11:25:44 |
19-Dec-2024 |
$26 |
$0.42 |
100 |
70 |
$42 |
1.97% |
$508 |
23.81% |
26.42 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.67 |
-0.02 |
3.67 |
3.68 |
3.69 |
3.71 |
3.67 |
20780573 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSKR9 |
2024-05-16 11:30:51 |
30-May-2024 |
$3.7 |
$0.035 |
100 |
1000 |
$3.5 |
0.95% |
$6.5 |
1.77% |
3.735 |
| TLSLQ9 |
2024-05-16 16:01:55 |
30-May-2024 |
$3.71 |
$0.03 |
100 |
27 |
$3 |
0.82% |
$7 |
1.91% |
3.74 |
| TLSKT9 |
2024-05-16 11:45:57 |
30-May-2024 |
$3.8 |
$0.006 |
100 |
3000 |
$0.6 |
0.16% |
$13.6 |
3.71% |
3.806 |
| TLSMI7 |
2024-05-16 10:51:38 |
20-Jun-2024 |
$3.64 |
$0.09 |
100 |
1895 |
$9 |
2.45% |
$6 |
1.63% |
3.73 |
| TLSTP8 |
2024-05-16 16:01:55 |
20-Jun-2024 |
$3.65 |
$0.085 |
100 |
1950 |
$8.5 |
2.32% |
$6.5 |
1.77% |
3.735 |
| TLST19 |
2024-05-17 12:51:12 |
20-Jun-2024 |
$3.74 |
$0.04 |
100 |
640 |
$4 |
1.09% |
$11 |
3% |
3.78 |
| TLSMK7 |
2024-05-17 14:34:06 |
20-Jun-2024 |
$3.84 |
$0.01 |
100 |
35699 |
$1 |
0.27% |
$18 |
4.9% |
3.85 |
| TLSQ47 |
2024-05-16 12:03:11 |
18-Jul-2024 |
$3.7 |
$0.08 |
100 |
1700 |
$8 |
2.18% |
$11 |
3% |
3.78 |
| TLSQ67 |
2024-05-17 11:44:48 |
18-Jul-2024 |
$3.8 |
$0.05 |
100 |
1105 |
$5 |
1.36% |
$18 |
4.9% |
3.85 |
| TLSQS7 |
2024-05-17 10:58:26 |
18-Jul-2024 |
$3.81 |
$0.035 |
100 |
440 |
$3.5 |
0.95% |
$17.5 |
4.77% |
3.845 |
| TLSYR7 |
2024-05-16 10:58:48 |
15-Aug-2024 |
$3.71 |
$0.115 |
100 |
100 |
$11.5 |
3.13% |
$15.5 |
4.22% |
3.825 |
| TLSY77 |
2024-05-16 10:44:49 |
15-Aug-2024 |
$3.8 |
$0.07 |
100 |
330 |
$7 |
1.91% |
$20 |
5.45% |
3.87 |
| TLSYT7 |
2024-05-17 13:22:03 |
15-Aug-2024 |
$3.81 |
$0.07 |
100 |
4245 |
$7 |
1.91% |
$21 |
5.72% |
3.88 |
| TLS2N7 |
2024-05-16 11:10:09 |
19-Sep-2024 |
$3.8 |
$0.08 |
100 |
1260 |
$8 |
2.18% |
$21 |
5.72% |
3.88 |
| TLSET9 |
2024-05-17 10:58:24 |
19-Sep-2024 |
$3.91 |
$0.027 |
100 |
4250 |
$2.7 |
0.74% |
$26.7 |
7.28% |
3.937 |
| TLS4F7 |
2024-05-16 13:08:21 |
19-Sep-2024 |
$4.01 |
$0.02 |
100 |
1545 |
$2 |
0.54% |
$36 |
9.81% |
4.03 |
| TLSD37 |
2024-05-17 12:21:25 |
19-Dec-2024 |
$3.88 |
$0.08 |
100 |
0 |
$8 |
2.18% |
$29 |
7.9% |
3.96 |
| TLSRQ8 |
2024-05-17 11:52:21 |
19-Jun-2025 |
$3.99 |
$0.1 |
100 |
300 |
$10 |
2.72% |
$42 |
11.44% |
4.09 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.