BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00050000 | 2024-05-06 10:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| BP240517C00050000 | 2024-05-06 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP240524C00050000 | 2024-05-07 1:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP240621C00050000 | 2024-05-07 1:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BP240719C00050000 | 2024-04-23 10:33AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BP240920C00050000 | 2024-04-25 2:54PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BP241018C00050000 | 2024-05-09 2:51PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP241220C00050000 | 2024-05-08 11:32AM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BP250117C00050000 | 2024-05-09 2:37PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP250620C00050000 | 2024-05-06 10:02AM EDT | 2025-06-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP260116C00050000 | 2024-05-09 9:55AM EDT | 2026-01-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00050000 | 2024-05-08 2:22PM EDT | 2024-05-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 2024-06-21 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 119.34% |
| BP240719P00050000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| BP240920P00050000 | 2024-01-23 11:53AM EDT | 2024-09-20 | 16.10 | 14.30 | 14.45 | 0.00 | - | 240 | 0 | 64.58% |
| BP241018P00050000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP241220P00050000 | 2023-12-08 11:00AM EDT | 2024-12-20 | 14.75 | 14.00 | 14.50 | 0.00 | - | 10 | 1 | 51.03% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 2025-01-17 | 15.10 | 14.15 | 14.40 | 0.00 | - | 1 | 21 | 47.22% |
| BP260116P00050000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.