BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802C00036000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.40 | 0.40 | 0.42 | -0.01 | -2.44% | 250 | 3,244 | 37.31% |
| BP240809C00036000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 0.49 | 0.43 | 0.48 | +0.04 | +8.89% | 24 | 287 | 28.71% |
| BP240816C00036000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 0.50 | 0.50 | 0.52 | +0.01 | +2.04% | 266 | 2,846 | 24.71% |
| BP240823C00036000 | 2024-07-26 11:47AM EDT | 2024-08-23 | 0.48 | 0.51 | 0.57 | -0.06 | -11.11% | 20 | 1,154 | 22.75% |
| BP240830C00036000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.59 | 0.57 | 0.62 | -0.01 | -1.67% | 2 | 641 | 21.53% |
| BP240920C00036000 | 2024-07-26 1:00PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.82 | +0.07 | +8.97% | 34 | 4,341 | 20.78% |
| BP241018C00036000 | 2024-07-26 2:10PM EDT | 2024-10-18 | 1.13 | 1.08 | 1.10 | +0.02 | +1.80% | 3 | 1,039 | 21.19% |
| BP250117C00036000 | 2024-07-26 1:05PM EDT | 2025-01-17 | 1.83 | 1.76 | 1.81 | +0.05 | +2.81% | 60 | 330 | 22.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802P00036000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 1.13 | 1.11 | 1.28 | +0.04 | +3.67% | 63 | 3,343 | 43.36% |
| BP240809P00036000 | 2024-07-26 2:50PM EDT | 2024-08-09 | 1.40 | 1.38 | 2.19 | -0.06 | -4.11% | 21 | 246 | 64.36% |
| BP240816P00036000 | 2024-07-26 1:36PM EDT | 2024-08-16 | 1.43 | 1.50 | 1.57 | -0.07 | -4.67% | 13 | 3,732 | 33.94% |
| BP240823P00036000 | 2024-07-24 9:50AM EDT | 2024-08-23 | 1.66 | 1.36 | 1.87 | 0.00 | - | 1 | 14 | 37.21% |
| BP240830P00036000 | 2024-07-15 10:40AM EDT | 2024-08-30 | 1.86 | 1.40 | 2.11 | 0.00 | - | 2 | 2 | 38.87% |
| BP240920P00036000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 1.69 | 1.71 | 1.77 | -0.22 | -11.52% | 59 | 636 | 24.49% |
| BP241018P00036000 | 2024-07-24 12:22PM EDT | 2024-10-18 | 2.03 | 1.73 | 1.91 | 0.00 | - | 2 | 1,807 | 22.10% |
| BP250117P00036000 | 2024-07-26 11:07AM EDT | 2025-01-17 | 2.66 | 2.34 | 2.58 | +0.32 | +13.68% | 1 | 349 | 22.23% |
© 2024 Yahoo. All rights reserved.