BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00035000 | 2024-04-26 11:10AM EDT | 2024-04-26 | 4.20 | 4.40 | 4.50 | -0.50 | -10.64% | 2 | 4 | 103.13% |
| BP240503C00035000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 4.75 | 4.45 | 4.55 | 0.00 | - | 1 | 4 | 56.84% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 2024-05-10 | 4.19 | 4.55 | 4.60 | 0.00 | - | 1 | 2 | 45.70% |
| BP240517C00035000 | 2024-04-25 10:07AM EDT | 2024-05-17 | 4.35 | 4.55 | 4.65 | 0.00 | - | 1 | 522 | 40.63% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 2024-05-24 | 3.95 | 4.55 | 4.65 | 0.00 | - | 1 | 1 | 35.45% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 2024-05-31 | 3.70 | 4.55 | 4.70 | 0.00 | - | - | 1 | 33.89% |
| BP240621C00035000 | 2024-04-26 10:24AM EDT | 2024-06-21 | 4.47 | 4.60 | 4.70 | -0.28 | -5.89% | 1 | 1,329 | 26.95% |
| BP240719C00035000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 4.79 | 4.70 | 4.85 | 0.00 | - | 1 | 340 | 25.64% |
| BP240920C00035000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 4.95 | 5.05 | 5.20 | 0.00 | - | 2 | 1,323 | 24.78% |
| BP241018C00035000 | 2024-04-24 10:18AM EDT | 2024-10-18 | 5.20 | 5.25 | 5.35 | -0.05 | -0.95% | 1 | 248 | 24.63% |
| BP241220C00035000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 5.45 | 5.65 | 5.80 | +0.75 | +15.96% | 1 | 977 | 25.73% |
| BP250117C00035000 | 2024-04-24 1:42PM EDT | 2025-01-17 | 5.75 | 5.80 | 5.90 | 0.00 | - | 6 | 2,613 | 25.27% |
| BP250620C00035000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 5.85 | 6.55 | 6.70 | 0.00 | - | 35 | 49 | 25.83% |
| BP260116C00035000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 7.20 | 7.25 | 7.45 | 0.00 | - | 1 | 2,407 | 25.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00035000 | 2024-04-25 9:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 327 | 93.75% |
| BP240503P00035000 | 2024-04-25 11:10AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 374 | 43.75% |
| BP240510P00035000 | 2024-04-24 11:08AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.07 | 0.00 | - | 201 | 282 | 37.50% |
| BP240517P00035000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 1,311 | 32.72% |
| BP240524P00035000 | 2024-04-24 2:04PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | 0.00 | - | 2 | 13 | 31.15% |
| BP240621P00035000 | 2024-04-25 1:05PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | 0.00 | - | 1 | 6,092 | 25.29% |
| BP240719P00035000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.32 | 0.00 | - | 5 | 943 | 23.58% |
| BP240920P00035000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 0.70 | 0.65 | 0.68 | 0.00 | - | 27 | 3,051 | 23.66% |
| BP241018P00035000 | 2024-04-25 10:59AM EDT | 2024-10-18 | 0.83 | 0.78 | 0.81 | 0.00 | - | 6 | 400 | 23.39% |
| BP241220P00035000 | 2024-04-22 12:59PM EDT | 2024-12-20 | 1.40 | 1.20 | 1.26 | 0.00 | - | 10 | 4,357 | 24.76% |
| BP250117P00035000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 1.33 | 1.30 | 1.34 | -0.03 | -2.21% | 15 | 15,734 | 24.20% |
| BP250620P00035000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 2.41 | 2.06 | 2.19 | 0.00 | - | 500 | 1,078 | 25.37% |
| BP260116P00035000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 3.04 | 2.82 | 2.97 | 0.00 | - | 8 | 537 | 25.11% |
© 2024 Yahoo. All rights reserved.