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 |
44.85 |
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 |
| BHPKA7 |
2024-05-16 12:32:33 |
23-May-2024 |
$43.5 |
$1.51 |
100 |
681 |
$151 |
3.36% |
$12 |
0.27% |
45.01 |
| BHPKC7 |
2024-05-16 14:12:26 |
23-May-2024 |
$44 |
$1.075 |
100 |
783 |
$107.5 |
2.39% |
$18.5 |
0.41% |
45.075 |
| 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 |
$0.215 |
100 |
825 |
$21.5 |
0.48% |
$82.5 |
1.84% |
45.715 |
| 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 |
$1.3 |
100 |
194 |
$130 |
2.9% |
$41 |
0.91% |
45.3 |
| 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 |
$0.695 |
100 |
883 |
$69.5 |
1.55% |
$80.5 |
1.79% |
45.695 |
| 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 |
$0.18 |
100 |
100 |
$18 |
0.4% |
$180 |
4.01% |
46.69 |
| 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 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.67 |
-0.02 |
3.67 |
3.69 |
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 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.