BP p.l.c. (BP)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00030000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 8.34 | 7.65 | 9.75 | 0.00 | - | 6 | 224 | 61.33% |
| BP240621C00030000 | 2024-04-02 1:56PM EDT | 2024-06-21 | 8.65 | 7.05 | 10.00 | 0.00 | - | 1 | 1,316 | 80.37% |
| BP240719C00030000 | 2024-03-06 11:32AM EDT | 2024-07-19 | 7.00 | 7.30 | 9.70 | 0.00 | - | 2 | 75 | 60.74% |
| BP240920C00030000 | 2024-04-11 11:45AM EDT | 2024-09-20 | 9.37 | 7.70 | 10.40 | 0.00 | - | 3 | 191 | 57.32% |
| BP241220C00030000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 9.95 | 8.95 | 9.65 | 0.00 | - | 1 | 1,936 | 36.38% |
| BP250117C00030000 | 2024-04-19 11:56AM EDT | 2025-01-17 | 8.98 | 9.05 | 9.20 | -0.17 | -1.86% | 20 | 1,831 | 28.52% |
| BP250620C00030000 | 2024-04-05 3:13PM EDT | 2025-06-20 | 9.63 | 8.45 | 9.65 | 0.00 | - | 1 | 500 | 27.54% |
| BP260116C00030000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 9.83 | 9.10 | 10.70 | -0.07 | -0.71% | 20 | 3,798 | 30.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00030000 | 2024-03-21 10:24AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,105 | 43.75% |
| BP240621P00030000 | 2024-04-17 10:50AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,452 | 36.04% |
| BP240719P00030000 | 2024-04-03 1:52PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.11 | 0.00 | - | 1 | 405 | 30.57% |
| BP240920P00030000 | 2024-04-16 3:53PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.25 | 0.00 | - | 25 | 1,319 | 28.32% |
| BP241018P00030000 | 2024-04-15 2:54PM EDT | 2024-10-18 | 0.29 | 0.27 | 0.31 | 0.00 | - | 60 | 110 | 27.54% |
| BP241220P00030000 | 2024-04-16 12:57PM EDT | 2024-12-20 | 0.57 | 0.49 | 0.56 | +0.03 | +5.56% | 5 | 1,652 | 28.27% |
| BP250117P00030000 | 2024-04-18 12:09PM EDT | 2025-01-17 | 0.63 | 0.57 | 0.63 | 0.00 | - | 3 | 21,203 | 27.83% |
| BP250620P00030000 | 2024-04-04 2:59PM EDT | 2025-06-20 | 1.19 | 1.10 | 1.20 | 0.00 | - | 28 | 517 | 28.25% |
| BP260116P00030000 | 2024-04-15 3:19PM EDT | 2026-01-16 | 1.62 | 1.69 | 1.84 | 0.00 | - | 10 | 339 | 27.92% |
© 2024 Yahoo. All rights reserved.