BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00034000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 4.57 | 4.75 | 5.20 | 0.00 | - | 5 | 55 | 61.13% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 5.30 | 4.75 | 4.90 | 0.00 | - | - | 0 | 44.92% |
| BP240621C00034000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 4.71 | 3.35 | 6.15 | 0.00 | - | 1 | 1 | 62.55% |
| BP240719C00034000 | 2024-04-29 11:23AM EDT | 2024-07-19 | 5.65 | 4.90 | 5.00 | 0.00 | - | 2 | 308 | 25.98% |
| BP240920C00034000 | 2024-05-01 10:00AM EDT | 2024-09-20 | 5.00 | 5.20 | 6.30 | +5.00 | - | - | 6 | 38.72% |
| BP241018C00034000 | 2024-05-03 3:11PM EDT | 2024-10-18 | 5.41 | 5.40 | 5.60 | +0.22 | +4.24% | 2 | 52 | 26.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00034000 | 2024-05-03 2:49PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.20 | +0.01 | +20.00% | 41 | 218 | 71.68% |
| BP240517P00034000 | 2024-05-02 10:38AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | 0.00 | - | 20 | 3,087 | 43.16% |
| BP240524P00034000 | 2024-04-30 3:49PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.12 | 0.00 | - | 1 | 47 | 39.26% |
| BP240531P00034000 | 2024-04-30 10:43AM EDT | 2024-05-31 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 82 | 33.79% |
| BP240621P00034000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 10 | 71 | 28.13% |
| BP240719P00034000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 0.23 | 0.23 | 0.27 | 0.00 | - | 2 | 3,814 | 25.15% |
| BP240920P00034000 | 2024-04-22 10:41AM EDT | 2024-09-20 | 0.68 | 0.58 | 0.61 | 0.00 | - | - | 6 | 24.76% |
| BP241018P00034000 | 2024-04-24 11:33AM EDT | 2024-10-18 | 0.64 | 0.72 | 0.75 | 0.00 | - | 3 | 330 | 24.56% |
© 2024 Yahoo. All rights reserved.