BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:39.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00039000 | 2024-05-10 12:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 80 | 2,751 | 32.81% |
| BP240517C00039000 | 2024-05-10 12:27PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 124 | 4,612 | 17.68% |
| BP240524C00039000 | 2024-05-10 1:35PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 3 | 390 | 16.21% |
| BP240531C00039000 | 2024-05-10 11:18AM EDT | 2024-05-31 | 0.20 | 0.14 | 0.17 | 0.00 | - | 59 | 120 | 15.33% |
| BP240607C00039000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 19 | 111 | 15.53% |
| BP240614C00039000 | 2024-05-09 2:51PM EDT | 2024-06-14 | 0.39 | 0.29 | 0.32 | 0.00 | - | 6 | 13 | 15.97% |
| BP240621C00039000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.39 | -0.08 | -17.78% | 141 | 10,197 | 16.21% |
| BP240719C00039000 | 2024-05-10 12:32PM EDT | 2024-07-19 | 0.67 | 0.63 | 0.65 | -0.10 | -12.99% | 23 | 5,924 | 16.90% |
| BP240920C00039000 | 2024-05-10 11:45AM EDT | 2024-09-20 | 1.28 | 1.20 | 1.25 | -0.05 | -3.76% | 8 | 211 | 19.14% |
| BP241018C00039000 | 2024-05-10 11:05AM EDT | 2024-10-18 | 1.59 | 1.45 | 1.51 | 0.00 | - | 25 | 702 | 20.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00039000 | 2024-05-10 2:15PM EDT | 2024-05-10 | 1.17 | 1.14 | 1.19 | +0.13 | +13.00% | 35 | 256 | 35.94% |
| BP240517P00039000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 1.45 | 1.57 | 1.62 | +0.04 | +2.84% | 1 | 657 | 40.33% |
| BP240524P00039000 | 2024-05-10 10:21AM EDT | 2024-05-24 | 1.47 | 1.61 | 1.66 | -0.85 | -36.64% | 1 | 53 | 30.96% |
| BP240531P00039000 | 2024-05-07 2:21PM EDT | 2024-05-31 | 1.89 | 1.64 | 1.69 | 0.00 | - | 1 | 93 | 26.42% |
| BP240607P00039000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 1.53 | 1.31 | 1.73 | 0.00 | - | 2 | 10 | 24.07% |
| BP240614P00039000 | 2024-05-06 1:07PM EDT | 2024-06-14 | 1.21 | 1.71 | 1.77 | 0.00 | - | - | 1 | 22.51% |
| BP240621P00039000 | 2024-05-09 2:57PM EDT | 2024-06-21 | 1.48 | 1.75 | 1.80 | -0.14 | -8.64% | 1 | 8,776 | 21.22% |
| BP240719P00039000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 1.94 | 1.88 | 1.93 | 0.00 | - | 319 | 1,086 | 18.60% |
| BP240920P00039000 | 2024-05-08 12:38PM EDT | 2024-09-20 | 2.85 | 2.49 | 2.55 | 0.00 | - | 1 | 207 | 20.53% |
| BP241018P00039000 | 2024-05-09 9:41AM EDT | 2024-10-18 | 2.75 | 2.63 | 2.68 | 0.00 | - | 78 | 1,124 | 20.00% |
© 2024 Yahoo. All rights reserved.