New Zealand markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.34+0.05 (+0.13%)
At close: 04:00PM EDT
39.37 +0.03 (+0.08%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240426C000400002024-04-24 3:23PM EDT2024-04-260.070.060.08-0.05-41.67%1,0402,64525.78%
BP240503C000400002024-04-24 3:59PM EDT2024-05-030.260.230.26-0.04-13.33%1241,42621.14%
BP240510C000400002024-04-24 3:49PM EDT2024-05-100.670.650.68-0.03-4.29%16752129.40%
BP240517C000400002024-04-24 3:48PM EDT2024-05-170.720.700.73-0.04-5.26%4125,15125.83%
BP240524C000400002024-04-24 1:38PM EDT2024-05-240.750.731.53+0.12+19.05%718140.60%
BP240531C000400002024-04-24 1:40PM EDT2024-05-310.800.770.82+0.08+11.11%268622.22%
BP240621C000400002024-04-24 3:49PM EDT2024-06-211.010.991.02-0.05-4.72%1179,84621.00%
BP240719C000400002024-04-24 3:23PM EDT2024-07-191.341.291.32-0.01-0.74%42,09421.22%
BP240920C000400002024-04-24 2:32PM EDT2024-09-201.851.831.87-0.06-3.14%522,11621.61%
BP241018C000400002024-04-24 9:40AM EDT2024-10-182.061.972.12+0.17+8.99%244722.12%
BP241220C000400002024-04-24 2:05PM EDT2024-12-202.612.562.64-0.06-2.25%4676,39723.07%
BP250117C000400002024-04-24 2:42PM EDT2025-01-172.792.622.83-0.04-1.41%1815,73623.26%
BP250620C000400002024-04-16 12:33PM EDT2025-06-203.663.653.85+0.16+4.57%244024.57%
BP260116C000400002024-04-23 2:38PM EDT2026-01-164.754.554.95-0.05-1.04%13,23025.43%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240426P000400002024-04-24 1:32PM EDT2024-04-260.760.690.77+0.03+4.11%745629.30%
BP240503P000400002024-04-24 3:23PM EDT2024-05-030.820.840.88-0.02-2.38%15619.34%
BP240510P000400002024-04-24 12:12PM EDT2024-05-101.321.211.25+0.13+10.92%34326.56%
BP240517P000400002024-04-24 2:55PM EDT2024-05-171.561.511.55-0.49-23.90%41,50829.98%
BP240621P000400002024-04-24 1:27PM EDT2024-06-211.851.751.80+0.09+5.11%59,01822.95%
BP240719P000400002024-04-24 9:34AM EDT2024-07-191.951.921.97-0.07-3.47%175221.09%
BP240920P000400002024-04-24 11:33AM EDT2024-09-202.602.492.54+0.07+2.77%192,10721.73%
BP241018P000400002024-04-24 1:50PM EDT2024-10-182.672.622.68-0.02-0.74%44614021.22%
BP241220P000400002024-04-24 3:17PM EDT2024-12-203.153.103.200.00-44429,67122.32%
BP250117P000400002024-04-24 1:26PM EDT2025-01-173.313.203.35+0.06+1.85%690022.23%
BP250620P000400002024-04-19 11:13AM EDT2025-06-204.634.054.250.00-2823.06%
BP260116P000400002024-04-24 1:26PM EDT2026-01-165.044.555.10-0.26-4.91%252922.97%