BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419C00035000 | 2024-04-19 2:23PM EDT | 2024-04-19 | 3.50 | 3.45 | 3.60 | +0.25 | +7.69% | 38 | 2,511 | 110.94% |
| BP240426C00035000 | 2024-04-12 10:10AM EDT | 2024-04-26 | 5.25 | 3.50 | 3.65 | 0.00 | - | 1 | 3 | 54.10% |
| BP240503C00035000 | 2024-04-18 11:39AM EDT | 2024-05-03 | 3.50 | 3.55 | 3.70 | 0.00 | - | 2 | 3 | 42.68% |
| BP240510C00035000 | 2024-04-12 9:38AM EDT | 2024-05-10 | 5.50 | 3.70 | 3.80 | 0.00 | - | 1 | 1 | 39.94% |
| BP240517C00035000 | 2024-04-19 10:27AM EDT | 2024-05-17 | 3.63 | 3.70 | 3.80 | -0.02 | -0.55% | 2 | 520 | 34.82% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 2024-05-24 | 3.95 | 3.70 | 3.85 | 0.00 | - | 1 | 1 | 32.91% |
| BP240621C00035000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 3.85 | 3.80 | 3.90 | -0.35 | -8.33% | 20 | 1,331 | 25.93% |
| BP240719C00035000 | 2024-04-18 11:10AM EDT | 2024-07-19 | 3.90 | 4.00 | 4.10 | 0.00 | - | 1 | 341 | 25.39% |
| BP240920C00035000 | 2024-04-19 2:23PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.50 | +0.45 | +11.25% | 1 | 1,323 | 24.78% |
| BP241018C00035000 | 2024-04-19 9:30AM EDT | 2024-10-18 | 4.24 | 4.60 | 4.75 | -0.25 | -5.57% | 1 | 248 | 25.62% |
| BP241220C00035000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 4.70 | 5.05 | 5.15 | 0.00 | - | 51 | 977 | 25.86% |
| BP250117C00035000 | 2024-04-19 2:18PM EDT | 2025-01-17 | 5.15 | 5.20 | 5.30 | -0.25 | -4.63% | 11 | 2,621 | 25.81% |
| BP250620C00035000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 5.85 | 5.95 | 6.10 | +0.09 | +1.56% | 35 | 14 | 26.10% |
| BP260116C00035000 | 2024-04-18 3:03PM EDT | 2026-01-16 | 6.39 | 6.70 | 6.95 | 0.00 | - | 3 | 2,423 | 26.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419P00035000 | 2024-04-18 2:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,534 | 78.13% |
| BP240426P00035000 | 2024-04-18 9:47AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.11 | 0.00 | - | 200 | 306 | 48.05% |
| BP240503P00035000 | 2024-04-12 9:57AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.06 | 0.00 | - | 200 | 231 | 30.27% |
| BP240510P00035000 | 2024-04-18 2:40PM EDT | 2024-05-10 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 81 | 29.59% |
| BP240517P00035000 | 2024-04-19 2:20PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 6 | 1,309 | 28.91% |
| BP240621P00035000 | 2024-04-19 12:37PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.37 | -0.09 | -20.45% | 82 | 6,122 | 24.71% |
| BP240719P00035000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 0.51 | 0.48 | 0.50 | -0.03 | -5.56% | 112 | 929 | 23.19% |
| BP240920P00035000 | 2024-04-18 2:06PM EDT | 2024-09-20 | 1.06 | 0.91 | 0.96 | 0.00 | - | 10 | 2,995 | 24.05% |
| BP241018P00035000 | 2024-04-19 12:38PM EDT | 2024-10-18 | 1.12 | 1.05 | 1.08 | +0.32 | +40.00% | 48 | 357 | 23.51% |
| BP241220P00035000 | 2024-04-18 11:59AM EDT | 2024-12-20 | 1.57 | 1.50 | 1.56 | 0.00 | - | 1 | 4,362 | 24.85% |
| BP250117P00035000 | 2024-04-19 1:22PM EDT | 2025-01-17 | 1.63 | 1.60 | 1.64 | -0.04 | -2.40% | 33 | 15,708 | 24.26% |
| BP250620P00035000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 2.41 | 2.39 | 2.49 | 0.00 | - | 500 | 1,078 | 25.26% |
| BP260116P00035000 | 2024-04-16 1:05PM EDT | 2026-01-16 | 3.15 | 3.15 | 3.35 | 0.00 | - | 10 | 534 | 25.41% |
© 2024 Yahoo. All rights reserved.