BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00033000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 6.45 | 5.25 | 7.45 | 0.00 | - | 9 | 338 | 93.80% |
| BP240621C00033000 | 2024-04-16 10:11AM EDT | 2024-06-21 | 5.58 | 5.05 | 8.00 | 0.00 | - | 5 | 906 | 70.17% |
| BP240719C00033000 | 2024-04-16 1:14PM EDT | 2024-07-19 | 5.94 | 6.30 | 6.85 | 0.00 | - | 14 | 380 | 33.30% |
| BP240920C00033000 | 2024-04-11 1:08PM EDT | 2024-09-20 | 6.80 | 5.20 | 7.15 | 0.00 | - | 5 | 312 | 30.69% |
| BP241018C00033000 | 2024-04-12 11:09AM EDT | 2024-10-18 | 7.82 | 6.95 | 7.75 | 0.00 | - | 5 | 27 | 36.50% |
| BP250620C00033000 | 2024-04-08 2:15PM EDT | 2025-06-20 | 7.70 | 7.95 | 8.15 | 0.00 | - | 176 | 409 | 26.81% |
| BP260116C00033000 | 2024-04-23 12:36PM EDT | 2026-01-16 | 8.55 | 8.55 | 9.40 | 0.00 | - | 5 | 494 | 29.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00033000 | 2024-04-16 10:37AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 530 | 429 | 64.06% |
| BP240510P00033000 | 2024-04-26 3:01PM EDT | 2024-05-10 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 180 | 188 | 48.44% |
| BP240517P00033000 | 2024-04-25 2:40PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.08 | 0.00 | - | 54 | 417 | 45.12% |
| BP240524P00033000 | 2024-04-18 1:08PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.08 | 0.00 | - | - | 2 | 39.06% |
| BP240531P00033000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.13 | 0.00 | - | 200 | 171 | 38.87% |
| BP240621P00033000 | 2024-04-25 12:16PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 5,632 | 29.59% |
| BP240719P00033000 | 2024-04-26 10:41AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.16 | -0.08 | -33.33% | 4 | 1,682 | 26.27% |
| BP240920P00033000 | 2024-04-23 3:13PM EDT | 2024-09-20 | 0.40 | 0.36 | 0.39 | 0.00 | - | 16 | 828 | 25.39% |
| BP241018P00033000 | 2024-04-23 11:09AM EDT | 2024-10-18 | 0.52 | 0.46 | 0.51 | 0.00 | - | 10 | 180 | 25.42% |
| BP250620P00033000 | 2024-04-26 12:54PM EDT | 2025-06-20 | 1.56 | 1.52 | 1.65 | -0.10 | -6.02% | 1 | 1,082 | 26.60% |
| BP260116P00033000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 2.35 | 2.19 | 2.39 | 0.00 | - | 5 | 959 | 26.38% |
© 2024 Yahoo. All rights reserved.