BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00025000 | 2024-05-07 10:42AM EDT | 2024-05-24 | 12.80 | 11.05 | 12.15 | 0.00 | - | - | 0 | 207.03% |
| BP240614C00025000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 12.55 | 11.10 | 14.50 | 0.00 | - | - | 0 | 136.72% |
| BP240621C00025000 | 2024-05-21 12:03PM EDT | 2024-06-21 | 12.30 | 11.20 | 13.95 | -0.10 | -0.81% | 2 | 2 | 108.40% |
| BP240719C00025000 | 2024-05-16 12:36PM EDT | 2024-07-19 | 12.40 | 11.25 | 12.40 | 0.00 | - | - | 2 | 70.90% |
| BP241220C00025000 | 2024-05-14 2:05PM EDT | 2024-12-20 | 12.95 | 12.15 | 13.50 | 0.00 | - | 320 | 3,977 | 59.11% |
| BP250117C00025000 | 2024-05-20 9:47AM EDT | 2025-01-17 | 12.80 | 11.90 | 13.70 | 0.00 | - | 3 | 236 | 58.55% |
| BP250620C00025000 | 2024-04-03 10:30AM EDT | 2025-06-20 | 13.76 | 13.40 | 13.60 | 0.00 | - | 3 | 3 | 44.61% |
| BP260116C00025000 | 2024-05-20 1:18PM EDT | 2026-01-16 | 12.95 | 12.45 | 12.90 | 0.00 | - | 3 | 4,865 | 28.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00025000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,019 | 57.81% |
| BP240719P00025000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,251 | 44.92% |
| BP240920P00025000 | 2024-03-26 10:46AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 725 | 38.09% |
| BP241018P00025000 | 2024-04-03 1:08PM EDT | 2024-10-18 | 0.08 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 35.55% |
| BP241220P00025000 | 2024-05-14 3:42PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.16 | 0.00 | - | 20 | 2,431 | 31.64% |
| BP250117P00025000 | 2024-05-21 12:57PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.17 | 0.00 | - | 2 | 2,885 | 30.08% |
| BP250620P00025000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 0.35 | 0.35 | 0.40 | 0.00 | - | 68 | 100 | 28.76% |
| BP260116P00025000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 0.72 | 0.70 | 0.83 | 0.00 | - | 12 | 186 | 28.83% |
© 2024 Yahoo. All rights reserved.