BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00036000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 20 | 1,039 | 23.24% |
| BP240628C00036000 | 2024-06-14 12:10PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 29 | 212 | 21.39% |
| BP240705C00036000 | 2024-06-14 2:57PM EDT | 2024-07-05 | 0.22 | 0.23 | 0.27 | -0.17 | -43.59% | 27 | 111 | 20.75% |
| BP240712C00036000 | 2024-06-14 1:59PM EDT | 2024-07-12 | 0.30 | 0.33 | 0.48 | -0.19 | -38.78% | 3 | 79 | 24.22% |
| BP240719C00036000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 0.40 | 0.42 | 0.45 | -0.16 | -28.57% | 141 | 3,030 | 20.80% |
| BP240726C00036000 | 2024-06-14 2:26PM EDT | 2024-07-26 | 0.47 | 0.27 | 0.54 | -0.13 | -21.67% | 28 | 40 | 21.07% |
| BP240816C00036000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 0.78 | 0.79 | 0.83 | -0.17 | -17.89% | 174 | 1,158 | 22.51% |
| BP240920C00036000 | 2024-06-14 9:30AM EDT | 2024-09-20 | 1.16 | 1.02 | 1.05 | +0.01 | +0.87% | 1 | 247 | 21.17% |
| BP241018C00036000 | 2024-06-13 10:05AM EDT | 2024-10-18 | 1.41 | 1.26 | 1.30 | 0.00 | - | 5 | 183 | 21.78% |
| BP250117C00036000 | 2024-06-14 2:20PM EDT | 2025-01-17 | 1.86 | 1.90 | 2.15 | -0.16 | -7.92% | 12 | 38 | 24.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00036000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 1.27 | 1.04 | 1.17 | +0.41 | +47.67% | 61 | 2,140 | 21.29% |
| BP240628P00036000 | 2024-06-14 12:44PM EDT | 2024-06-28 | 1.30 | 0.82 | 1.24 | +0.48 | +58.54% | 6 | 204 | 18.75% |
| BP240705P00036000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 1.26 | 0.65 | 1.40 | +0.42 | +50.00% | 29 | 95 | 21.49% |
| BP240712P00036000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 1.34 | 0.49 | 1.50 | +0.24 | +21.82% | 8 | 22 | 21.58% |
| BP240719P00036000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 1.50 | 1.35 | 1.50 | +0.34 | +29.31% | 331 | 2,808 | 19.24% |
| BP240726P00036000 | 2024-06-13 1:05PM EDT | 2024-07-26 | 1.24 | 1.38 | 1.44 | 0.00 | - | 2 | 53 | 16.02% |
| BP240802P00036000 | 2024-06-13 1:16PM EDT | 2024-08-02 | 1.35 | 1.50 | 1.70 | 0.00 | - | 25 | 25 | 20.56% |
| BP240816P00036000 | 2024-06-12 2:44PM EDT | 2024-08-16 | 1.47 | 1.88 | 2.12 | 0.00 | - | 38 | 767 | 25.76% |
| BP240920P00036000 | 2024-06-14 11:52AM EDT | 2024-09-20 | 2.13 | 2.05 | 2.10 | +0.18 | +9.23% | 1 | 641 | 20.31% |
| BP241018P00036000 | 2024-06-14 1:23PM EDT | 2024-10-18 | 2.30 | 2.18 | 2.23 | +0.30 | +15.00% | 3 | 1,761 | 19.53% |
| BP250117P00036000 | 2024-06-06 1:11PM EDT | 2025-01-17 | 2.55 | 2.79 | 2.85 | 0.00 | - | 1 | 25 | 20.73% |
© 2024 Yahoo. All rights reserved.