BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00030000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 9.55 | 8.10 | 11.40 | 0.00 | - | 5 | 8 | 386.72% |
| BP240517C00030000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 8.34 | 8.50 | 9.90 | 0.00 | - | 6 | 224 | 92.58% |
| BP240531C00030000 | 2024-04-19 12:07PM EDT | 2024-05-31 | 8.55 | 9.00 | 11.70 | 0.00 | - | 2 | 0 | 91.06% |
| BP240621C00030000 | 2024-04-02 1:56PM EDT | 2024-06-21 | 8.65 | 8.50 | 11.15 | 0.00 | - | 1 | 1,316 | 54.49% |
| BP240719C00030000 | 2024-03-06 11:32AM EDT | 2024-07-19 | 7.00 | 7.30 | 9.70 | 0.00 | - | 2 | 75 | 39.94% |
| BP240920C00030000 | 2024-04-11 11:45AM EDT | 2024-09-20 | 9.37 | 8.00 | 10.75 | 0.00 | - | 3 | 191 | 51.81% |
| BP241220C00030000 | 2024-04-23 11:28AM EDT | 2024-12-20 | 9.54 | 9.45 | 10.45 | 0.00 | - | 2 | 1,936 | 36.74% |
| BP250117C00030000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 10.00 | 9.00 | 10.50 | 0.00 | - | 20 | 1,812 | 35.40% |
| BP250620C00030000 | 2024-04-05 3:13PM EDT | 2025-06-20 | 9.63 | 10.25 | 10.45 | 0.00 | - | 1 | 500 | 27.66% |
| BP260116C00030000 | 2024-04-26 12:02PM EDT | 2026-01-16 | 10.61 | 10.70 | 11.15 | +0.78 | +7.93% | 6 | 3,798 | 28.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00030000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 1,305 | 54.69% |
| BP240621P00030000 | 2024-04-26 12:02PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 1,452 | 35.94% |
| BP240719P00030000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 1 | 405 | 32.72% |
| BP240920P00030000 | 2024-04-25 1:26PM EDT | 2024-09-20 | 0.19 | 0.16 | 0.19 | 0.00 | - | 1 | 1,320 | 28.91% |
| BP241018P00030000 | 2024-04-24 10:45AM EDT | 2024-10-18 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 111 | 27.74% |
| BP241220P00030000 | 2024-04-25 2:35PM EDT | 2024-12-20 | 0.42 | 0.42 | 0.49 | 0.00 | - | 2 | 1,652 | 29.18% |
| BP250117P00030000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 0.49 | 0.46 | 0.51 | -0.01 | -2.00% | 1 | 21,198 | 27.93% |
| BP250620P00030000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 1.02 | 0.94 | 1.07 | 0.00 | - | 5 | 553 | 28.64% |
| BP260116P00030000 | 2024-04-26 11:02AM EDT | 2026-01-16 | 1.61 | 1.48 | 1.64 | -0.04 | -2.42% | 10 | 334 | 27.87% |
© 2024 Yahoo. All rights reserved.