UK markets close in 2 hours 24 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.72+0.30 (+0.82%)
At close: 04:00PM EDT
37.18 +0.46 (+1.25%)
Pre-market: 09:05AM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240531C000400002024-05-24 12:43PM EDT2024-05-310.020.000.000.00-6451,31925.00%
BP240607C000400002024-05-24 12:51PM EDT2024-06-070.020.000.000.00-24331912.50%
BP240614C000400002024-05-24 1:27PM EDT2024-06-140.030.000.000.00-139512.50%
BP240621C000400002024-05-24 3:36PM EDT2024-06-210.060.000.000.00-1011,3936.25%
BP240628C000400002024-05-24 12:25PM EDT2024-06-280.070.000.000.00-22516.25%
BP240719C000400002024-05-24 2:29PM EDT2024-07-190.140.000.000.00-333,0576.25%
BP240816C000400002024-05-24 2:33PM EDT2024-08-160.340.000.000.00-551,6116.25%
BP240920C000400002024-05-24 3:19PM EDT2024-09-200.480.000.000.00-542,5823.13%
BP241018C000400002024-05-24 3:44PM EDT2024-10-180.700.000.000.00-54,0223.13%
BP241220C000400002024-05-24 12:12PM EDT2024-12-201.150.000.000.00-16,7023.13%
BP250117C000400002024-05-24 1:44PM EDT2025-01-171.290.000.000.00-43116,5723.13%
BP250620C000400002024-05-24 2:02PM EDT2025-06-202.100.000.000.00-97801.56%
BP260116C000400002024-05-24 11:11AM EDT2026-01-163.150.000.000.00-23,3111.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240531P000400002024-05-07 9:32AM EDT2024-05-312.340.000.000.00-220.00%
BP240607P000400002024-05-17 12:30PM EDT2024-06-072.590.000.000.00-110.00%
BP240614P000400002024-05-15 3:39PM EDT2024-06-142.730.000.000.00-110.00%
BP240621P000400002024-05-24 10:17AM EDT2024-06-213.200.000.000.00-21500.00%
BP240719P000400002024-05-24 10:44AM EDT2024-07-193.250.000.000.00-25740.00%
BP240816P000400002024-05-23 9:46AM EDT2024-08-163.280.000.000.00-152390.00%
BP240920P000400002024-05-16 3:59PM EDT2024-09-203.350.000.000.00-62,0910.00%
BP241018P000400002024-05-22 3:43PM EDT2024-10-183.770.000.000.00-14580.00%
BP241220P000400002024-05-23 12:48PM EDT2024-12-204.180.000.000.00-130,4580.00%
BP250117P000400002024-05-21 12:26PM EDT2025-01-173.900.000.000.00-51,1660.00%
BP250620P000400002024-05-23 9:47AM EDT2025-06-204.750.000.000.00-32950.00%
BP260116P000400002024-05-24 3:14PM EDT2026-01-165.700.000.000.00-105690.00%