BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00047000 | 2024-05-06 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 2.12 | 0.00 | - | 6 | 138 | 464.45% |
| BP240524C00047000 | 2024-05-09 9:43AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 724 | 50.78% |
| BP240531C00047000 | 2024-05-06 11:41AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 292 | 45.70% |
| BP240607C00047000 | 2024-05-06 2:23PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | 0.00 | - | 160 | 270 | 39.84% |
| BP240621C00047000 | 2024-05-09 10:44AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 125 | 1,062 | 31.45% |
| BP240920C00047000 | 2024-05-07 10:44AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.11 | 0.00 | - | 6 | 673 | 21.34% |
| BP241018C00047000 | 2024-05-07 1:26PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.15 | 0.00 | - | 10 | 20 | 20.70% |
| BP241220C00047000 | 2024-05-06 9:32AM EDT | 2024-12-20 | 0.55 | 0.24 | 0.28 | 0.00 | - | 3 | 1,124 | 20.36% |
| BP250117C00047000 | 2024-05-09 11:50AM EDT | 2025-01-17 | 0.36 | 0.35 | 0.37 | 0.00 | - | 3 | 3,462 | 20.68% |
| BP250620C00047000 | 2024-05-09 10:21AM EDT | 2025-06-20 | 0.86 | 0.82 | 0.91 | 0.00 | - | 9 | 922 | 21.73% |
| BP260116C00047000 | 2024-05-07 10:59AM EDT | 2026-01-16 | 1.55 | 1.49 | 1.66 | 0.00 | - | 10 | 646 | 22.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 8.70 | 9.45 | 9.50 | 0.00 | - | - | 3 | 118.95% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 2024-06-21 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 80.42% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 8.80 | 9.40 | 9.55 | 0.00 | - | 46 | 52 | 30.57% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 2024-12-20 | 8.25 | 8.30 | 10.85 | 0.00 | - | 16 | 16 | 38.45% |
| BP250117P00047000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 9.10 | 9.45 | 9.55 | 0.00 | - | 149 | 854 | 22.27% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 2025-06-20 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 25.21% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 2026-01-16 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 17.81% |
© 2024 Yahoo. All rights reserved.