UK markets open in 5 hours 28 minutes
NIKKEI 225
37,111.22 -968.48 (-2.54%) HANG SENG
16,385.87 0.00 (0.00%) CRUDE OIL
84.70 +1.97 (+2.38%) GOLD FUTURES
2,408.20 +10.20 (+0.43%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,002.77 +402.99 (+0.81%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419C00045000 | 2024-04-18 10:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 721 | 131.25% |
| BP240517C00045000 | 2024-04-12 2:10PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.04 | 0.00 | - | 18 | 138 | 31.84% |
| BP240524C00045000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.24 | -0.04 | -57.14% | 200 | 123 | 41.60% |
| BP240621C00045000 | 2024-04-18 11:23AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 204 | 5,256 | 23.63% |
| BP240719C00045000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.25 | 0.09 | 0.11 | 0.00 | - | 2 | 277 | 21.58% |
| BP240920C00045000 | 2024-04-18 1:21PM EDT | 2024-09-20 | 0.32 | 0.27 | 0.31 | -0.08 | -20.00% | 11 | 1,882 | 21.49% |
| BP241018C00045000 | 2024-04-18 3:50PM EDT | 2024-10-18 | 0.41 | 0.39 | 0.42 | -0.11 | -21.15% | 2 | 371 | 21.66% |
| BP241220C00045000 | 2024-04-18 1:57PM EDT | 2024-12-20 | 0.69 | 0.66 | 0.72 | -0.10 | -12.66% | 2 | 4,499 | 22.41% |
| BP250117C00045000 | 2024-04-18 1:15PM EDT | 2025-01-17 | 0.88 | 0.79 | 0.85 | -0.14 | -13.73% | 26 | 5,973 | 22.61% |
| BP250620C00045000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 1.76 | 1.41 | 1.57 | 0.00 | - | 500 | 553 | 23.52% |
| BP260116C00045000 | 2024-04-18 10:29AM EDT | 2026-01-16 | 2.44 | 2.21 | 2.39 | -0.11 | -4.31% | 1 | 1,167 | 23.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419P00045000 | 2024-01-24 1:08PM EDT | 2024-04-19 | 10.70 | 8.70 | 10.85 | 0.00 | - | 1 | 0 | 643.16% |
| BP240621P00045000 | 2024-02-06 11:39AM EDT | 2024-06-21 | 9.30 | 8.50 | 8.65 | 0.00 | - | 3 | 0 | 59.47% |
| BP240719P00045000 | 2024-04-12 12:25PM EDT | 2024-07-19 | 5.25 | 6.25 | 8.40 | 0.00 | - | 117 | 117 | 46.88% |
| BP240920P00045000 | 2024-02-12 12:13PM EDT | 2024-09-20 | 9.20 | 7.80 | 8.00 | 0.00 | - | 3 | 0 | 31.03% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 6.40 | 6.40 | 9.15 | 0.00 | - | - | 206 | 41.26% |
| BP241220P00045000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 7.35 | 7.60 | 7.75 | 0.00 | - | 4 | 3,801 | 21.88% |
| BP250117P00045000 | 2024-04-12 10:33AM EDT | 2025-01-17 | 5.85 | 7.55 | 7.75 | 0.00 | - | 5 | 478 | 20.73% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 2025-06-20 | 6.79 | 8.10 | 8.25 | 0.00 | - | 70 | 77 | 20.64% |
| BP260116P00045000 | 2024-04-15 2:21PM EDT | 2026-01-16 | 8.30 | 8.60 | 8.85 | 0.00 | - | 1 | 2,054 | 20.45% |
© 2024 Yahoo. All rights reserved.