UK markets open in 31 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,928.13 +390.32 (+2.11%) CRUDE OIL
79.87 +0.61 (+0.77%) GOLD FUTURES
2,368.00 +27.70 (+1.18%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,143.84 +944.39 (+1.92%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00037000 | 2024-05-09 3:30PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP240517C00037000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 0.00% |
| BP240524C00037000 | 2024-05-09 2:28PM EDT | 2024-05-24 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240531C00037000 | 2024-05-09 11:21AM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240607C00037000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240614C00037000 | 2024-05-08 2:22PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240621C00037000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BP240628C00037000 | 2024-05-09 2:23PM EDT | 2024-06-28 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| BP240719C00037000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BP240920C00037000 | 2024-05-09 9:46AM EDT | 2024-09-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BP241018C00037000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 2.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BP241220C00037000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP250117C00037000 | 2024-05-09 2:46PM EDT | 2025-01-17 | 3.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP250620C00037000 | 2024-05-09 2:53PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP260116C00037000 | 2024-05-07 10:27AM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00037000 | 2024-05-09 3:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| BP240517P00037000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 6.25% |
| BP240524P00037000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BP240531P00037000 | 2024-05-08 2:13PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| BP240607P00037000 | 2024-05-09 3:23PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BP240614P00037000 | 2024-05-08 10:24AM EDT | 2024-06-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BP240621P00037000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| BP240719P00037000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 1.56% |
| BP240920P00037000 | 2024-05-09 10:34AM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BP241018P00037000 | 2024-05-09 11:37AM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| BP241220P00037000 | 2024-05-09 3:37PM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BP250117P00037000 | 2024-05-09 1:03PM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 0.78% |
| BP250620P00037000 | 2024-05-08 11:37AM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| BP260116P00037000 | 2024-04-22 2:10PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.