BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231006C00033000 | 2023-09-13 2:13PM EDT | 2023-10-06 | 5.82 | 5.40 | 5.60 | +0.57 | +10.86% | 4 | 10 | 57.23% |
| BP231020C00033000 | 2023-09-22 11:07AM EDT | 2023-10-20 | 5.85 | 5.50 | 5.70 | -0.44 | -7.00% | 2 | 160 | 46.19% |
| BP231117C00033000 | 2023-08-24 12:08PM EDT | 2023-11-17 | 3.90 | 5.70 | 5.85 | 0.00 | - | 4 | 5 | 37.70% |
| BP240119C00033000 | 2023-09-01 3:11PM EDT | 2024-01-19 | 5.92 | 5.95 | 6.10 | 0.00 | - | 15 | 201 | 30.66% |
| BP240419C00033000 | 2023-09-11 11:20AM EDT | 2024-04-19 | 7.10 | 6.45 | 6.60 | 0.00 | - | - | 4 | 29.37% |
| BP240621C00033000 | 2023-09-21 2:58PM EDT | 2024-06-21 | 6.73 | 6.75 | 6.95 | 0.00 | - | 1 | 350 | 29.27% |
| BP260116C00033000 | 2023-09-13 3:21PM EDT | 2026-01-16 | 8.28 | 8.40 | 8.75 | 0.00 | - | - | 15 | 26.07% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929P00033000 | 2023-09-08 10:01AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 48.44% |
| BP231006P00033000 | 2023-09-21 3:01PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 107 | 38.28% |
| BP231013P00033000 | 2023-09-13 3:38PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 99 | 34.77% |
| BP231020P00033000 | 2023-09-22 11:39AM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 2,202 | 30.08% |
| BP231117P00033000 | 2023-09-22 10:22AM EDT | 2023-11-17 | 0.16 | 0.19 | 0.20 | +0.02 | +14.29% | 1 | 400 | 30.37% |
| BP240119P00033000 | 2023-09-21 1:49PM EDT | 2024-01-19 | 0.41 | 0.44 | 0.46 | 0.00 | - | 15 | 3,316 | 26.91% |
| BP240419P00033000 | 2023-09-14 9:44AM EDT | 2024-04-19 | 0.74 | 0.86 | 0.90 | 0.00 | - | 3 | 126 | 26.25% |
| BP240621P00033000 | 2023-09-21 9:32AM EDT | 2024-06-21 | 1.20 | 1.20 | 1.30 | +0.10 | +9.09% | 1 | 2,218 | 27.21% |
| BP260116P00033000 | 2023-09-22 1:08PM EDT | 2026-01-16 | 3.15 | 2.81 | 3.45 | -0.05 | -1.56% | 2 | - | 26.82% |
© 2023 Yahoo. All rights reserved.
